Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | HKD | 5.51 | 5.58 | 5.4 | 5.57 | 5.57 | +0.08 (+1.46%) | 10,684,000 |
14 Dec 2011 | HKD | 5.32 | 5.57 | 5.3 | 5.49 | 5.49 | -0.02 (-0.36%) | 8,140,000 |
13 Dec 2011 | HKD | 5.6 | 5.66 | 5.5 | 5.51 | 5.51 | -0.16 (-2.82%) | 13,344,110 |
12 Dec 2011 | HKD | 5.83 | 5.95 | 5.57 | 5.67 | 5.67 | -0.04 (-0.70%) | 11,878,730 |
9 Dec 2011 | HKD | 5.66 | 5.78 | 5.66 | 5.71 | 5.71 | -0.12 (-2.06%) | 8,881,109 |
8 Dec 2011 | HKD | 5.83 | 5.94 | 5.81 | 5.83 | 5.83 | -0.1 (-1.69%) | 7,389,492 |
7 Dec 2011 | HKD | 5.93 | 6.04 | 5.89 | 5.93 | 5.93 | 0.0 (0.0%) | 8,998,300 |
6 Dec 2011 | HKD | 6.05 | 6.1 | 5.85 | 5.93 | 5.93 | -0.17 (-2.79%) | 9,399,295 |
5 Dec 2011 | HKD | 6.18 | 6.21 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 5,422,981 |
2 Dec 2011 | HKD | 6.02 | 6.22 | 6 | 6.1 | 6.1 | +0.02 (+0.33%) | 7,547,930 |
1 Dec 2011 | HKD | 6 | 6.09 | 5.94 | 6.08 | 6.08 | +0.58 (+10.55%) | 20,714,439 |
30 Nov 2011 | HKD | 5.79 | 5.91 | 5.46 | 5.5 | 5.5 | -0.4 (-6.78%) | 26,948,100 |
29 Nov 2011 | HKD | 5.91 | 5.97 | 5.87 | 5.9 | 5.9 | +0.06 (+1.03%) | 8,347,630 |
28 Nov 2011 | HKD | 5.8 | 5.89 | 5.76 | 5.84 | 5.84 | +0.17 (+3.00%) | 5,576,230 |
25 Nov 2011 | HKD | 5.79 | 5.91 | 5.58 | 5.67 | 5.67 | -0.24 (-4.06%) | 8,592,000 |
24 Nov 2011 | HKD | 5.49 | 5.96 | 5.49 | 5.91 | 5.91 | +0.32 (+5.72%) | 12,590,000 |
23 Nov 2011 | HKD | 5.72 | 5.85 | 5.53 | 5.59 | 5.59 | -0.29 (-4.93%) | 16,544,000 |
22 Nov 2011 | HKD | 5.62 | 5.9 | 5.56 | 5.88 | 5.88 | +0.15 (+2.62%) | 7,365,000 |
21 Nov 2011 | HKD | 5.85 | 5.85 | 5.55 | 5.73 | 5.73 | -0.16 (-2.72%) | 6,928,000 |
18 Nov 2011 | HKD | 5.87 | 6 | 5.87 | 5.89 | 5.89 | -0.11 (-1.83%) | 4,476,000 |
17 Nov 2011 | HKD | 6 | 6.05 | 5.95 | 6 | 6 | -0.06 (-0.99%) | 11,537,600 |
16 Nov 2011 | HKD | 6.28 | 6.28 | 5.97 | 6.06 | 6.06 | -0.14 (-2.26%) | 13,938,540 |
15 Nov 2011 | HKD | 6.17 | 6.26 | 6.17 | 6.2 | 6.2 | -0.08 (-1.27%) | 4,114,000 |
14 Nov 2011 | HKD | 6.3 | 6.3 | 6.18 | 6.28 | 6.28 | +0.15 (+2.45%) | 4,158,000 |
11 Nov 2011 | HKD | 6.15 | 6.25 | 6 | 6.13 | 6.13 | 0.0 (0.0%) | 11,244,000 |
10 Nov 2011 | HKD | 6.13 | 6.26 | 6.07 | 6.13 | 6.13 | -0.34 (-5.26%) | 11,420,000 |
9 Nov 2011 | HKD | 6.45 | 6.53 | 6.27 | 6.47 | 6.47 | +0.2 (+3.19%) | 15,051,000 |
8 Nov 2011 | HKD | 6.52 | 6.56 | 6.25 | 6.27 | 6.27 | -0.19 (-2.94%) | 15,715,000 |
7 Nov 2011 | HKD | 6.39 | 6.6 | 6.25 | 6.46 | 6.46 | +0.13 (+2.05%) | 15,488,000 |
4 Nov 2011 | HKD | 6.65 | 6.67 | 6.31 | 6.33 | 6.33 | -0.04 (-0.63%) | 12,244,620 |