Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2011 | HKD | 6.16 | 6.61 | 6.12 | 6.37 | 6.37 | +0.02 (+0.31%) | 16,795,289 |
2 Nov 2011 | HKD | 5.88 | 6.37 | 5.86 | 6.35 | 6.35 | +0.28 (+4.61%) | 15,886,430 |
1 Nov 2011 | HKD | 6.11 | 6.25 | 5.96 | 6.07 | 6.07 | -0.23 (-3.65%) | 17,065,330 |
31 Oct 2011 | HKD | 6.35 | 6.62 | 6.21 | 6.3 | 6.3 | -0.02 (-0.32%) | 10,889,000 |
28 Oct 2011 | HKD | 6.73 | 7 | 6.26 | 6.32 | 6.32 | -0.07 (-1.10%) | 29,207,000 |
27 Oct 2011 | HKD | 5.89 | 6.47 | 5.86 | 6.39 | 6.39 | +0.53 (+9.04%) | 34,890,199 |
26 Oct 2011 | HKD | 5.55 | 5.95 | 5.45 | 5.86 | 5.86 | +0.16 (+2.81%) | 18,961,000 |
25 Oct 2011 | HKD | 5.54 | 5.78 | 5.54 | 5.7 | 5.7 | +0.16 (+2.89%) | 13,829,110 |
24 Oct 2011 | HKD | 5.6 | 5.63 | 5.45 | 5.54 | 5.54 | +0.15 (+2.78%) | 12,556,000 |
21 Oct 2011 | HKD | 5.3 | 5.5 | 5.13 | 5.39 | 5.39 | +0.24 (+4.66%) | 23,195,500 |
20 Oct 2011 | HKD | 5.24 | 5.24 | 5.01 | 5.15 | 5.15 | -0.2 (-3.74%) | 26,484,420 |
19 Oct 2011 | HKD | 5.51 | 5.56 | 5.26 | 5.35 | 5.35 | +0.02 (+0.38%) | 16,478,000 |
18 Oct 2011 | HKD | 5.56 | 5.56 | 5.29 | 5.33 | 5.33 | -0.48 (-8.26%) | 23,135,471 |
17 Oct 2011 | HKD | 5.85 | 5.98 | 5.71 | 5.81 | 5.81 | +0.14 (+2.47%) | 20,832,000 |
14 Oct 2011 | HKD | 5.94 | 5.98 | 5.62 | 5.67 | 5.67 | -0.42 (-6.90%) | 23,544,100 |
13 Oct 2011 | HKD | 5.8 | 6.11 | 5.73 | 6.09 | 6.09 | +0.43 (+7.60%) | 20,282,199 |
12 Oct 2011 | HKD | 5.47 | 5.82 | 5.31 | 5.66 | 5.66 | +0.13 (+2.35%) | 14,915,000 |
11 Oct 2011 | HKD | 5.49 | 5.7 | 5.29 | 5.53 | 5.53 | +0.31 (+5.94%) | 22,750,199 |
10 Oct 2011 | HKD | 5.29 | 5.45 | 4.85 | 5.22 | 5.22 | +0.08 (+1.56%) | 21,369,830 |
7 Oct 2011 | HKD | 4.81 | 5.17 | 4.74 | 5.14 | 5.14 | +0.5 (+10.78%) | 22,334,170 |
6 Oct 2011 | HKD | 4.45 | 4.65 | 4.44 | 4.64 | 4.64 | +0.46 (+11.00%) | 28,253,061 |
5 Oct 2011 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 4.52 | 4.71 | 4.11 | 4.18 | 4.18 | -0.41 (-8.93%) | 20,182,920 |
3 Oct 2011 | HKD | 5.05 | 5.05 | 4.5 | 4.59 | 4.59 | -0.64 (-12.24%) | 40,130,641 |
30 Sep 2011 | HKD | 5.55 | 5.69 | 5.16 | 5.23 | 5.23 | -0.46 (-8.08%) | 29,706,600 |
29 Sep 2011 | HKD | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 5.41 | 5.69 | 5.28 | 5.69 | 5.69 | +0.27 (+4.98%) | 18,678,301 |
27 Sep 2011 | HKD | 5.07 | 5.45 | 5.07 | 5.42 | 5.42 | +0.46 (+9.27%) | 18,484,199 |
26 Sep 2011 | HKD | 5.34 | 5.39 | 4.86 | 4.96 | 4.96 | -0.33 (-6.24%) | 17,218,600 |
23 Sep 2011 | HKD | 5.1 | 5.39 | 4.98 | 5.29 | 5.29 | +0.12 (+2.32%) | 18,032,100 |