Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2011 | HKD | 5.1 | 5.22 | 5.05 | 5.07 | 5.07 | -0.07 (-1.36%) | 4,663,974 |
1 Dec 2011 | HKD | 5.07 | 5.15 | 4.95 | 5.14 | 5.14 | +0.35 (+7.31%) | 9,916,959 |
30 Nov 2011 | HKD | 4.99 | 4.99 | 4.78 | 4.79 | 4.79 | -0.22 (-4.39%) | 6,936,786 |
29 Nov 2011 | HKD | 4.86 | 5.01 | 4.86 | 5.01 | 5.01 | +0.1 (+2.04%) | 5,220,821 |
28 Nov 2011 | HKD | 5 | 5.08 | 4.85 | 4.91 | 4.91 | +0.01 (+0.20%) | 6,252,661 |
25 Nov 2011 | HKD | 4.95 | 4.99 | 4.88 | 4.9 | 4.9 | -0.06 (-1.21%) | 2,405,723 |
24 Nov 2011 | HKD | 4.83 | 5.02 | 4.81 | 4.96 | 4.96 | +0.06 (+1.22%) | 8,222,513 |
23 Nov 2011 | HKD | 5.3 | 5.35 | 4.9 | 4.9 | 4.9 | -0.47 (-8.75%) | 15,632,630 |
22 Nov 2011 | HKD | 5.5 | 5.6 | 5.32 | 5.37 | 5.37 | -0.09 (-1.65%) | 8,348,222 |
21 Nov 2011 | HKD | 5.45 | 5.56 | 5.27 | 5.46 | 5.46 | +0.01 (+0.18%) | 11,783,650 |
18 Nov 2011 | HKD | 5.45 | 5.68 | 5.28 | 5.45 | 5.45 | -0.01 (-0.18%) | 20,719,430 |
17 Nov 2011 | HKD | 5.02 | 5.55 | 5.02 | 5.46 | 5.46 | +0.36 (+7.06%) | 20,939,199 |
16 Nov 2011 | HKD | 5.09 | 5.12 | 5 | 5.1 | 5.1 | +0.01 (+0.20%) | 4,995,144 |
15 Nov 2011 | HKD | 5.1 | 5.1 | 5 | 5.09 | 5.09 | -0.03 (-0.59%) | 5,142,979 |
14 Nov 2011 | HKD | 5.11 | 5.22 | 5.05 | 5.12 | 5.12 | +0.06 (+1.19%) | 4,807,187 |
11 Nov 2011 | HKD | 5.05 | 5.16 | 4.99 | 5.06 | 5.06 | 0.0 (0.0%) | 3,661,111 |
10 Nov 2011 | HKD | 4.9 | 5.1 | 4.81 | 5.06 | 5.06 | -0.01 (-0.20%) | 9,418,269 |
9 Nov 2011 | HKD | 5.24 | 5.24 | 5.06 | 5.07 | 5.07 | -0.07 (-1.36%) | 6,449,205 |
8 Nov 2011 | HKD | 5.18 | 5.27 | 5.09 | 5.14 | 5.14 | -0.03 (-0.58%) | 3,028,805 |
7 Nov 2011 | HKD | 5.26 | 5.38 | 5.13 | 5.17 | 5.17 | -0.09 (-1.71%) | 6,815,963 |
4 Nov 2011 | HKD | 5.34 | 5.39 | 5.25 | 5.26 | 5.26 | 0.0 (0.0%) | 7,772,969 |
3 Nov 2011 | HKD | 5.34 | 5.34 | 5.2 | 5.26 | 5.26 | -0.02 (-0.38%) | 9,594,615 |
2 Nov 2011 | HKD | 5.06 | 5.3 | 5.05 | 5.28 | 5.28 | +0.07 (+1.34%) | 18,757,340 |
1 Nov 2011 | HKD | 5.2 | 5.48 | 5.04 | 5.21 | 5.21 | -0.07 (-1.33%) | 16,614,551 |
31 Oct 2011 | HKD | 5.37 | 5.5 | 5.28 | 5.28 | 5.28 | -0.18 (-3.30%) | 9,726,089 |
28 Oct 2011 | HKD | 5.6 | 5.62 | 5.45 | 5.46 | 5.46 | +0.01 (+0.18%) | 11,024,950 |
27 Oct 2011 | HKD | 5.49 | 5.58 | 5.35 | 5.45 | 5.45 | -0.1 (-1.80%) | 11,998,360 |
26 Oct 2011 | HKD | 5.2 | 5.57 | 5.15 | 5.55 | 5.55 | +0.28 (+5.31%) | 20,382,070 |
25 Oct 2011 | HKD | 5.2 | 5.34 | 5.15 | 5.27 | 5.27 | +0.13 (+2.53%) | 16,344,520 |
24 Oct 2011 | HKD | 5.1 | 5.28 | 5.06 | 5.14 | 5.14 | +0.1 (+1.98%) | 10,335,670 |