Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2011 | HKD | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 635,000 |
7 Dec 2011 | HKD | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,179,000 |
6 Dec 2011 | HKD | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 492,433 |
5 Dec 2011 | HKD | 1.77 | 1.8 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,078,000 |
2 Dec 2011 | HKD | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 223,000 |
1 Dec 2011 | HKD | 1.77 | 1.8 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,025,000 |
30 Nov 2011 | HKD | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 245,000 |
29 Nov 2011 | HKD | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 316,000 |
28 Nov 2011 | HKD | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 591,000 |
25 Nov 2011 | HKD | 1.73 | 1.8 | 1.73 | 1.8 | 1.8 | +0.06 (+3.45%) | 836,000 |
24 Nov 2011 | HKD | 1.73 | 1.77 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 542,003 |
23 Nov 2011 | HKD | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 361,000 |
22 Nov 2011 | HKD | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 631,000 |
21 Nov 2011 | HKD | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 652,000 |
18 Nov 2011 | HKD | 1.77 | 1.8 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 319,000 |
17 Nov 2011 | HKD | 1.76 | 1.79 | 1.72 | 1.78 | 1.78 | 0.0 (0.0%) | 408,000 |
16 Nov 2011 | HKD | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 868,000 |
15 Nov 2011 | HKD | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 528,000 |
14 Nov 2011 | HKD | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | +0.01 (+0.56%) | 729,800 |
11 Nov 2011 | HKD | 1.79 | 1.8 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 514,000 |
10 Nov 2011 | HKD | 1.77 | 1.81 | 1.75 | 1.77 | 1.77 | -0.07 (-3.80%) | 2,162,000 |
9 Nov 2011 | HKD | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | +0.02 (+1.10%) | 1,590,000 |
8 Nov 2011 | HKD | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 446,000 |
7 Nov 2011 | HKD | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 403,000 |
4 Nov 2011 | HKD | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | +0.03 (+1.69%) | 736,000 |
3 Nov 2011 | HKD | 1.8 | 1.81 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,024,360 |
2 Nov 2011 | HKD | 1.79 | 1.81 | 1.72 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,010,000 |
1 Nov 2011 | HKD | 1.8 | 1.85 | 1.79 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,452,000 |
31 Oct 2011 | HKD | 1.87 | 1.87 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 501,194 |
28 Oct 2011 | HKD | 1.85 | 1.89 | 1.83 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,831,000 |