Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2011 | HKD | 1.92 | 2 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 8,188,000 |
5 Dec 2011 | HKD | 2.05 | 2.05 | 1.9 | 1.92 | 1.92 | -0.15 (-7.25%) | 5,152,000 |
2 Dec 2011 | HKD | 2.13 | 2.13 | 2.03 | 2.07 | 2.07 | -0.06 (-2.82%) | 2,744,000 |
1 Dec 2011 | HKD | 2.23 | 2.25 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 5,353,000 |
30 Nov 2011 | HKD | 2.19 | 2.19 | 2.05 | 2.11 | 2.11 | -0.11 (-4.95%) | 2,102,000 |
29 Nov 2011 | HKD | 2.23 | 2.25 | 2.14 | 2.22 | 2.22 | +0.03 (+1.37%) | 2,296,000 |
28 Nov 2011 | HKD | 2.22 | 2.22 | 2.14 | 2.19 | 2.19 | +0.05 (+2.34%) | 1,062,000 |
25 Nov 2011 | HKD | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | -0.05 (-2.28%) | 613,000 |
24 Nov 2011 | HKD | 2.16 | 2.26 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 1,095,000 |
23 Nov 2011 | HKD | 2.26 | 2.29 | 2.16 | 2.18 | 2.18 | -0.11 (-4.80%) | 1,780,000 |
22 Nov 2011 | HKD | 2.26 | 2.3 | 2.2 | 2.29 | 2.29 | +0.02 (+0.88%) | 1,532,000 |
21 Nov 2011 | HKD | 2.35 | 2.35 | 2.2 | 2.27 | 2.27 | -0.09 (-3.81%) | 1,640,000 |
18 Nov 2011 | HKD | 2.4 | 2.4 | 2.33 | 2.36 | 2.36 | -0.09 (-3.67%) | 2,227,000 |
17 Nov 2011 | HKD | 2.42 | 2.48 | 2.4 | 2.45 | 2.45 | -0.04 (-1.61%) | 1,419,000 |
16 Nov 2011 | HKD | 2.57 | 2.57 | 2.4 | 2.49 | 2.49 | -0.08 (-3.11%) | 3,460,000 |
15 Nov 2011 | HKD | 2.62 | 2.65 | 2.52 | 2.57 | 2.57 | -0.08 (-3.02%) | 2,451,000 |
14 Nov 2011 | HKD | 2.66 | 2.72 | 2.63 | 2.65 | 2.65 | +0.09 (+3.52%) | 4,208,000 |
11 Nov 2011 | HKD | 2.56 | 2.63 | 2.53 | 2.56 | 2.56 | +0.03 (+1.19%) | 3,479,000 |
10 Nov 2011 | HKD | 2.58 | 2.69 | 2.5 | 2.53 | 2.53 | -0.23 (-8.33%) | 5,916,000 |
9 Nov 2011 | HKD | 2.94 | 2.98 | 2.72 | 2.76 | 2.76 | -0.1 (-3.50%) | 12,434,000 |
8 Nov 2011 | HKD | 2.72 | 2.9 | 2.72 | 2.86 | 2.86 | +0.17 (+6.32%) | 8,467,000 |
7 Nov 2011 | HKD | 2.63 | 2.85 | 2.63 | 2.69 | 2.69 | +0.03 (+1.13%) | 3,425,000 |
4 Nov 2011 | HKD | 2.7 | 2.73 | 2.64 | 2.66 | 2.66 | +0.07 (+2.70%) | 3,451,000 |
3 Nov 2011 | HKD | 2.65 | 2.79 | 2.56 | 2.59 | 2.59 | -0.11 (-4.07%) | 2,831,000 |
2 Nov 2011 | HKD | 2.72 | 2.77 | 2.52 | 2.7 | 2.7 | -0.07 (-2.53%) | 4,193,000 |
1 Nov 2011 | HKD | 2.85 | 2.94 | 2.68 | 2.77 | 2.77 | -0.14 (-4.81%) | 2,239,000 |
31 Oct 2011 | HKD | 2.59 | 3.03 | 2.59 | 2.91 | 2.91 | +0.37 (+14.57%) | 3,632,000 |
28 Oct 2011 | HKD | 2.75 | 2.81 | 2.5 | 2.54 | 2.54 | -0.15 (-5.58%) | 4,016,000 |
27 Oct 2011 | HKD | 2.39 | 2.7 | 2.38 | 2.69 | 2.69 | +0.31 (+13.03%) | 3,457,000 |
26 Oct 2011 | HKD | 2.29 | 2.44 | 2.23 | 2.38 | 2.38 | +0.04 (+1.71%) | 2,229,000 |