Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2011 | HKD | 3.4 | 3.4 | 3.33 | 3.39 | 1.13 | -0.03 (-0.88%) | 876,001 |
5 Dec 2011 | HKD | 3.39 | 3.42 | 3.34 | 3.42 | 1.14 | +0.03 (+0.88%) | 813,001 |
2 Dec 2011 | HKD | 3.39 | 3.43 | 3.35 | 3.39 | 1.13 | -0.02 (-0.59%) | 972,001 |
1 Dec 2011 | HKD | 3.41 | 3.45 | 3.37 | 3.41 | 1.1367 | +0.01 (+0.29%) | 1,704,002 |
30 Nov 2011 | HKD | 3.36 | 3.4 | 3.35 | 3.4 | 1.1333 | 0.0 (0.0%) | 606,001 |
29 Nov 2011 | HKD | 3.41 | 3.41 | 3.33 | 3.4 | 1.1333 | -0.02 (-0.58%) | 435,000 |
28 Nov 2011 | HKD | 3.34 | 3.43 | 3.34 | 3.42 | 1.14 | +0.03 (+0.88%) | 1,194,001 |
25 Nov 2011 | HKD | 3.38 | 3.4 | 3.33 | 3.39 | 1.13 | -0.01 (-0.29%) | 498,000 |
24 Nov 2011 | HKD | 3.37 | 3.4 | 3.29 | 3.4 | 1.1333 | +0.02 (+0.59%) | 432,000 |
23 Nov 2011 | HKD | 3.37 | 3.38 | 3.37 | 3.38 | 1.1267 | -0.01 (-0.29%) | 222,000 |
22 Nov 2011 | HKD | 3.34 | 3.39 | 3.33 | 3.39 | 1.13 | +0.05 (+1.50%) | 1,290,001 |
21 Nov 2011 | HKD | 3.38 | 3.38 | 3.34 | 3.34 | 1.1133 | 0.0 (0.0%) | 357,000 |
18 Nov 2011 | HKD | 3.29 | 3.36 | 3.29 | 3.34 | 1.1133 | -0.03 (-0.89%) | 321,000 |
17 Nov 2011 | HKD | 3.34 | 3.37 | 3.33 | 3.37 | 1.1233 | -0.01 (-0.30%) | 396,000 |
16 Nov 2011 | HKD | 3.37 | 3.38 | 3.37 | 3.38 | 1.1267 | -0.01 (-0.29%) | 339,000 |
15 Nov 2011 | HKD | 3.39 | 3.41 | 3.38 | 3.39 | 1.13 | -0.01 (-0.29%) | 297,000 |
14 Nov 2011 | HKD | 3.33 | 3.4 | 3.29 | 3.4 | 1.1333 | +0.07 (+2.10%) | 987,001 |
11 Nov 2011 | HKD | 3.28 | 3.33 | 3.28 | 3.33 | 1.11 | +0.05 (+1.52%) | 765,001 |
10 Nov 2011 | HKD | 3.3 | 3.33 | 3.28 | 3.28 | 1.0933 | -0.06 (-1.80%) | 714,001 |
9 Nov 2011 | HKD | 3.35 | 3.36 | 3.3 | 3.34 | 1.1133 | -0.01 (-0.30%) | 603,001 |
8 Nov 2011 | HKD | 3.35 | 3.37 | 3.31 | 3.35 | 1.1167 | 0.0 (0.0%) | 729,001 |
7 Nov 2011 | HKD | 3.34 | 3.38 | 3.3 | 3.35 | 1.1167 | -0.01 (-0.30%) | 1,005,001 |
4 Nov 2011 | HKD | 3.24 | 3.36 | 3.21 | 3.36 | 1.12 | +0.09 (+2.75%) | 807,001 |
3 Nov 2011 | HKD | 3.28 | 3.28 | 3.27 | 3.27 | 1.09 | +0.07 (+2.19%) | 12,000 |
2 Nov 2011 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 1.0667 | -0.02 (-0.62%) | 39,000 |
1 Nov 2011 | HKD | 3.24 | 3.24 | 3.12 | 3.22 | 1.0733 | -0.08 (-2.42%) | 48,000 |
31 Oct 2011 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 1.1 | -0.01 (-0.30%) | 51,000 |
28 Oct 2011 | HKD | 3.28 | 3.31 | 3.25 | 3.31 | 1.1033 | +0.01 (+0.30%) | 333,000 |
27 Oct 2011 | HKD | 3.08 | 3.31 | 3.08 | 3.3 | 1.1 | +0.07 (+2.17%) | 129,000 |
26 Oct 2011 | HKD | 3.25 | 3.25 | 3.23 | 3.23 | 1.0767 | -0.06 (-1.82%) | 183,000 |