Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2011 | HKD | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 2,436,000 |
5 Dec 2011 | HKD | 1.69 | 1.73 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,980,000 |
2 Dec 2011 | HKD | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 1,661,000 |
1 Dec 2011 | HKD | 1.7 | 1.74 | 1.66 | 1.69 | 1.69 | +0.09 (+5.63%) | 4,309,000 |
30 Nov 2011 | HKD | 1.61 | 1.64 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 2,363,000 |
29 Nov 2011 | HKD | 1.68 | 1.68 | 1.59 | 1.6 | 1.6 | -0.06 (-3.61%) | 5,394,000 |
28 Nov 2011 | HKD | 1.68 | 1.71 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 1,084,000 |
25 Nov 2011 | HKD | 1.64 | 1.73 | 1.6 | 1.66 | 1.66 | 0.0 (0.0%) | 4,932,000 |
24 Nov 2011 | HKD | 1.65 | 1.71 | 1.61 | 1.66 | 1.66 | -0.01 (-0.60%) | 2,314,000 |
23 Nov 2011 | HKD | 1.73 | 1.74 | 1.62 | 1.67 | 1.67 | -0.06 (-3.47%) | 6,341,000 |
22 Nov 2011 | HKD | 1.82 | 1.82 | 1.66 | 1.73 | 1.73 | -0.09 (-4.95%) | 7,555,517 |
21 Nov 2011 | HKD | 1.85 | 1.89 | 1.8 | 1.82 | 1.82 | -0.08 (-4.21%) | 2,708,000 |
18 Nov 2011 | HKD | 1.89 | 1.9 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,654,000 |
17 Nov 2011 | HKD | 1.89 | 1.93 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 814,000 |
16 Nov 2011 | HKD | 1.94 | 1.95 | 1.88 | 1.9 | 1.9 | -0.06 (-3.06%) | 6,957,000 |
15 Nov 2011 | HKD | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 4,565,000 |
14 Nov 2011 | HKD | 1.97 | 2.02 | 1.97 | 1.97 | 1.97 | +0.02 (+1.03%) | 2,452,000 |
11 Nov 2011 | HKD | 2 | 2 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 5,137,000 |
10 Nov 2011 | HKD | 2 | 2.02 | 1.96 | 1.97 | 1.97 | -0.13 (-6.19%) | 1,672,000 |
9 Nov 2011 | HKD | 1.99 | 2.18 | 1.98 | 2.1 | 2.1 | +0.14 (+7.14%) | 4,224,000 |
8 Nov 2011 | HKD | 1.95 | 1.98 | 1.92 | 1.96 | 1.96 | +0.05 (+2.62%) | 727,000 |
7 Nov 2011 | HKD | 1.93 | 1.94 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 487,000 |
4 Nov 2011 | HKD | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | +0.05 (+2.66%) | 673,000 |
3 Nov 2011 | HKD | 1.9 | 1.93 | 1.85 | 1.88 | 1.88 | -0.07 (-3.59%) | 2,022,000 |
2 Nov 2011 | HKD | 1.86 | 2 | 1.83 | 1.95 | 1.95 | +0.04 (+2.09%) | 2,713,000 |
1 Nov 2011 | HKD | 1.96 | 1.99 | 1.91 | 1.91 | 1.91 | -0.13 (-6.37%) | 5,760,000 |
31 Oct 2011 | HKD | 2.07 | 2.07 | 2.01 | 2.04 | 2.04 | -0.06 (-2.86%) | 4,373,000 |
28 Oct 2011 | HKD | 2.28 | 2.3 | 2.08 | 2.1 | 2.1 | -0.09 (-4.11%) | 5,660,000 |
27 Oct 2011 | HKD | 2.06 | 2.21 | 2.06 | 2.19 | 2.19 | +0.09 (+4.29%) | 6,988,000 |
26 Oct 2011 | HKD | 1.9 | 2.11 | 1.9 | 2.1 | 2.1 | +0.14 (+7.14%) | 3,421,000 |