Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2011 | HKD | 1.38 | 1.4 | 1.33 | 1.34 | 1.34 | +0.05 (+3.88%) | 1,554,000 |
30 Nov 2011 | HKD | 1.3 | 1.31 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 792,000 |
29 Nov 2011 | HKD | 1.29 | 1.35 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,404,000 |
28 Nov 2011 | HKD | 1.31 | 1.33 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 762,000 |
25 Nov 2011 | HKD | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -0.08 (-5.93%) | 474,410 |
24 Nov 2011 | HKD | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 480,000 |
23 Nov 2011 | HKD | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -0.05 (-3.50%) | 686,000 |
22 Nov 2011 | HKD | 1.4 | 1.47 | 1.38 | 1.43 | 1.43 | -0.04 (-2.72%) | 542,000 |
21 Nov 2011 | HKD | 1.46 | 1.48 | 1.4 | 1.47 | 1.47 | -0.03 (-2%) | 204,000 |
18 Nov 2011 | HKD | 1.52 | 1.52 | 1.48 | 1.5 | 1.5 | -0.07 (-4.46%) | 466,000 |
17 Nov 2011 | HKD | 1.51 | 1.59 | 1.5 | 1.57 | 1.57 | +0.02 (+1.29%) | 264,000 |
16 Nov 2011 | HKD | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 478,000 |
15 Nov 2011 | HKD | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 136,000 |
14 Nov 2011 | HKD | 1.62 | 1.64 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 972,082 |
11 Nov 2011 | HKD | 1.57 | 1.6 | 1.57 | 1.58 | 1.58 | +0.04 (+2.60%) | 768,000 |
10 Nov 2011 | HKD | 1.53 | 1.56 | 1.5 | 1.54 | 1.54 | -0.07 (-4.35%) | 1,862,000 |
9 Nov 2011 | HKD | 1.53 | 1.67 | 1.53 | 1.61 | 1.61 | +0.13 (+8.78%) | 5,975,640 |
8 Nov 2011 | HKD | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 1,232,264 |
7 Nov 2011 | HKD | 1.41 | 1.46 | 1.36 | 1.44 | 1.44 | +0.01 (+0.70%) | 490,000 |
4 Nov 2011 | HKD | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 500,000 |
3 Nov 2011 | HKD | 1.4 | 1.45 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 702,000 |
2 Nov 2011 | HKD | 1.36 | 1.41 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 710,000 |
1 Nov 2011 | HKD | 1.4 | 1.44 | 1.38 | 1.43 | 1.43 | -0.04 (-2.72%) | 768,000 |
31 Oct 2011 | HKD | 1.46 | 1.5 | 1.4 | 1.47 | 1.47 | +0.02 (+1.38%) | 386,000 |
28 Oct 2011 | HKD | 1.5 | 1.54 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,106,740 |
27 Oct 2011 | HKD | 1.39 | 1.48 | 1.39 | 1.47 | 1.47 | +0.07 (+5.00%) | 1,556,123 |
26 Oct 2011 | HKD | 1.34 | 1.41 | 1.34 | 1.4 | 1.4 | +0.02 (+1.45%) | 494,000 |
25 Oct 2011 | HKD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 432,000 |
24 Oct 2011 | HKD | 1.36 | 1.41 | 1.36 | 1.4 | 1.4 | +0.05 (+3.70%) | 672,000 |
21 Oct 2011 | HKD | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 84,000 |