Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2011 | HKD | 0.236 | 0.255 | 0.236 | 0.255 | 2.55 | +0.008 (+3.24%) | 2,825,000 |
1 Nov 2011 | HKD | 0.249 | 0.249 | 0.243 | 0.247 | 2.47 | -0.002 (-0.80%) | 1,850,000 |
31 Oct 2011 | HKD | 0.25 | 0.25 | 0.245 | 0.249 | 2.49 | +0.003 (+1.22%) | 1,080,000 |
28 Oct 2011 | HKD | 0.255 | 0.26 | 0.241 | 0.246 | 2.46 | -0.001 (-0.40%) | 1,400,000 |
27 Oct 2011 | HKD | 0.227 | 0.247 | 0.226 | 0.247 | 2.47 | +0.021 (+9.29%) | 6,341,000 |
26 Oct 2011 | HKD | 0.222 | 0.226 | 0.221 | 0.226 | 2.26 | +0.004 (+1.80%) | 5,785,000 |
25 Oct 2011 | HKD | 0.228 | 0.228 | 0.22 | 0.222 | 2.22 | -0.004 (-1.77%) | 9,920,000 |
24 Oct 2011 | HKD | 0.226 | 0.233 | 0.226 | 0.226 | 2.26 | +0.003 (+1.35%) | 4,290,000 |
21 Oct 2011 | HKD | 0.224 | 0.224 | 0.214 | 0.223 | 2.23 | -0.001 (-0.45%) | 1,220,000 |
20 Oct 2011 | HKD | 0.22 | 0.224 | 0.214 | 0.224 | 2.24 | -0.005 (-2.18%) | 869,086 |
19 Oct 2011 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 2.29 | 0.0 (0.0%) | 50,000 |
18 Oct 2011 | HKD | 0.23 | 0.235 | 0.22 | 0.229 | 2.29 | +0.001 (+0.44%) | 7,792,000 |
17 Oct 2011 | HKD | 0.23 | 0.23 | 0.226 | 0.228 | 2.28 | -0.001 (-0.44%) | 2,880,000 |
14 Oct 2011 | HKD | 0.23 | 0.23 | 0.224 | 0.229 | 2.29 | -0.001 (-0.43%) | 4,380,000 |
13 Oct 2011 | HKD | 0.23 | 0.23 | 0.227 | 0.23 | 2.3 | 0.0 (0.0%) | 13,420,000 |
12 Oct 2011 | HKD | 0.229 | 0.234 | 0.229 | 0.23 | 2.3 | 0.0 (0.0%) | 3,255,000 |
11 Oct 2011 | HKD | 0.23 | 0.232 | 0.225 | 0.23 | 2.3 | 0.0 (0.0%) | 4,635,000 |
10 Oct 2011 | HKD | 0.22 | 0.23 | 0.22 | 0.23 | 2.3 | 0.0 (0.0%) | 1,505,000 |
7 Oct 2011 | HKD | 0.23 | 0.23 | 0.225 | 0.23 | 2.3 | 0.0 (0.0%) | 5,740,000 |
6 Oct 2011 | HKD | 0.23 | 0.231 | 0.225 | 0.23 | 2.3 | 0.0 (0.0%) | 3,855,000 |
5 Oct 2011 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 0.22 | 0.238 | 0.218 | 0.23 | 2.3 | 0.0 (0.0%) | 2,084,000 |
3 Oct 2011 | HKD | 0.23 | 0.23 | 0.213 | 0.23 | 2.3 | -0.007 (-2.95%) | 2,150,000 |
30 Sep 2011 | HKD | 0.24 | 0.24 | 0.23 | 0.237 | 2.37 | -0.002 (-0.84%) | 1,970,000 |
29 Sep 2011 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 2.39 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 0.238 | 0.241 | 0.231 | 0.239 | 2.39 | +0.001 (+0.42%) | 2,437,000 |
27 Sep 2011 | HKD | 0.227 | 0.238 | 0.227 | 0.238 | 2.38 | +0.003 (+1.28%) | 21,734,000 |
26 Sep 2011 | HKD | 0.23 | 0.239 | 0.225 | 0.235 | 2.35 | -0.004 (-1.67%) | 4,420,000 |
23 Sep 2011 | HKD | 0.22 | 0.239 | 0.22 | 0.239 | 2.39 | +0.009 (+3.91%) | 1,228,000 |
22 Sep 2011 | HKD | 0.236 | 0.236 | 0.221 | 0.23 | 2.3 | -0.01 (-4.17%) | 860,000 |