Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2011 | HKD | 3.31 | 3.32 | 3.14 | 3.29 | 1.0967 | -0.04 (-1.20%) | 366,000 |
24 Oct 2011 | HKD | 3.37 | 3.39 | 3.3 | 3.33 | 1.11 | -0.02 (-0.60%) | 156,000 |
21 Oct 2011 | HKD | 3.38 | 3.38 | 3.34 | 3.35 | 1.1167 | -0.01 (-0.30%) | 111,000 |
20 Oct 2011 | HKD | 3.36 | 3.39 | 3.35 | 3.36 | 1.12 | +0.01 (+0.30%) | 219,000 |
19 Oct 2011 | HKD | 3.4 | 3.4 | 3.35 | 3.35 | 1.1167 | -0.04 (-1.18%) | 186,000 |
18 Oct 2011 | HKD | 3.4 | 3.4 | 3.36 | 3.39 | 1.13 | -0.01 (-0.29%) | 210,000 |
17 Oct 2011 | HKD | 3.45 | 3.45 | 3.36 | 3.4 | 1.1333 | -0.04 (-1.16%) | 822,001 |
14 Oct 2011 | HKD | 3.49 | 3.5 | 3.44 | 3.44 | 1.1467 | -0.06 (-1.71%) | 204,000 |
13 Oct 2011 | HKD | 3.38 | 3.5 | 3.37 | 3.5 | 1.1667 | +0.13 (+3.86%) | 2,160,002 |
12 Oct 2011 | HKD | 3.38 | 3.38 | 3.36 | 3.37 | 1.1233 | -0.01 (-0.30%) | 531,001 |
11 Oct 2011 | HKD | 3.36 | 3.41 | 3.36 | 3.38 | 1.1267 | 0.0 (0.0%) | 642,001 |
10 Oct 2011 | HKD | 3.38 | 3.39 | 3.35 | 3.38 | 1.1267 | 0.0 (0.0%) | 2,145,002 |
7 Oct 2011 | HKD | 3.38 | 3.38 | 3.37 | 3.38 | 1.1267 | +0.01 (+0.30%) | 1,383,001 |
6 Oct 2011 | HKD | 3.41 | 3.43 | 3.36 | 3.37 | 1.1233 | -0.02 (-0.59%) | 528,001 |
5 Oct 2011 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 1.13 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 3.39 | 3.4 | 3.34 | 3.39 | 1.13 | 0.0 (0.0%) | 597,001 |
3 Oct 2011 | HKD | 3.4 | 3.4 | 3.38 | 3.39 | 1.13 | 0.0 (0.0%) | 447,000 |
30 Sep 2011 | HKD | 3.42 | 3.42 | 3.39 | 3.39 | 1.13 | -0.01 (-0.29%) | 372,000 |
29 Sep 2011 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 1.1333 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 3.42 | 3.43 | 3.4 | 3.4 | 1.1333 | -0.02 (-0.58%) | 285,000 |
27 Sep 2011 | HKD | 3.43 | 3.43 | 3.41 | 3.42 | 1.14 | +0.02 (+0.59%) | 282,000 |
26 Sep 2011 | HKD | 3.44 | 3.44 | 3.39 | 3.4 | 1.1333 | -0.01 (-0.29%) | 465,000 |
23 Sep 2011 | HKD | 3.42 | 3.42 | 3.4 | 3.41 | 1.1367 | -0.01 (-0.29%) | 1,299,001 |
22 Sep 2011 | HKD | 3.42 | 3.43 | 3.38 | 3.42 | 1.14 | 0.0 (0.0%) | 804,001 |
21 Sep 2011 | HKD | 3.4 | 3.44 | 3.37 | 3.42 | 1.14 | +0.03 (+0.88%) | 4,731,005 |
20 Sep 2011 | HKD | 3.41 | 3.42 | 3.35 | 3.39 | 1.13 | -0.01 (-0.29%) | 2,364,002 |
19 Sep 2011 | HKD | 3.44 | 3.44 | 3.39 | 3.4 | 1.1333 | -0.05 (-1.45%) | 1,146,001 |
16 Sep 2011 | HKD | 3.38 | 3.45 | 3.37 | 3.45 | 1.15 | +0.05 (+1.47%) | 3,882,004 |
15 Sep 2011 | HKD | 3.35 | 3.41 | 3.34 | 3.4 | 1.1333 | +0.06 (+1.80%) | 840,001 |
14 Sep 2011 | HKD | 3.32 | 3.35 | 3.23 | 3.34 | 1.1133 | +0.05 (+1.52%) | 786,001 |