Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2011 | HKD | 4.44 | 4.44 | 4.34 | 4.4 | 4.4 | +0.01 (+0.23%) | 255,000 |
21 Nov 2011 | HKD | 4.47 | 4.57 | 4.36 | 4.39 | 4.39 | -0.07 (-1.57%) | 580,500 |
18 Nov 2011 | HKD | 4.4 | 4.57 | 4.4 | 4.46 | 4.46 | +0.03 (+0.68%) | 406,500 |
17 Nov 2011 | HKD | 4.36 | 4.66 | 4.36 | 4.43 | 4.43 | +0.02 (+0.45%) | 754,000 |
16 Nov 2011 | HKD | 4.43 | 4.49 | 4.35 | 4.41 | 4.41 | -0.02 (-0.45%) | 633,500 |
15 Nov 2011 | HKD | 4.45 | 4.48 | 4.41 | 4.43 | 4.43 | -0.06 (-1.34%) | 614,000 |
14 Nov 2011 | HKD | 4.56 | 4.59 | 4.4 | 4.49 | 4.49 | +0.08 (+1.81%) | 355,000 |
11 Nov 2011 | HKD | 4.55 | 4.55 | 4.38 | 4.41 | 4.41 | -0.13 (-2.86%) | 672,000 |
10 Nov 2011 | HKD | 4.37 | 4.54 | 4.3 | 4.54 | 4.54 | +0.17 (+3.89%) | 365,500 |
9 Nov 2011 | HKD | 4.41 | 4.46 | 4.35 | 4.37 | 4.37 | +0.02 (+0.46%) | 705,500 |
8 Nov 2011 | HKD | 4.35 | 4.35 | 4.29 | 4.35 | 4.35 | +0.05 (+1.16%) | 458,500 |
7 Nov 2011 | HKD | 4.38 | 4.38 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 1,212,500 |
4 Nov 2011 | HKD | 4.43 | 4.43 | 4.27 | 4.33 | 4.33 | 0.0 (0.0%) | 1,147,500 |
3 Nov 2011 | HKD | 4.37 | 4.37 | 4.29 | 4.33 | 4.33 | -0.04 (-0.92%) | 431,500 |
2 Nov 2011 | HKD | 4.3 | 4.45 | 4.19 | 4.37 | 4.37 | -0.02 (-0.46%) | 1,453,500 |
1 Nov 2011 | HKD | 4.37 | 4.49 | 4.37 | 4.39 | 4.39 | -0.01 (-0.23%) | 843,000 |
31 Oct 2011 | HKD | 4.45 | 4.55 | 4.36 | 4.4 | 4.4 | -0.05 (-1.12%) | 819,500 |
28 Oct 2011 | HKD | 4.4 | 4.6 | 4.39 | 4.45 | 4.45 | +0.09 (+2.06%) | 1,536,500 |
27 Oct 2011 | HKD | 4.4 | 4.41 | 4.32 | 4.36 | 4.36 | -0.04 (-0.91%) | 649,700 |
26 Oct 2011 | HKD | 4.4 | 4.5 | 4.3 | 4.4 | 4.4 | 0.0 (0.0%) | 662,500 |
25 Oct 2011 | HKD | 4.43 | 4.48 | 4.36 | 4.4 | 4.4 | -0.03 (-0.68%) | 698,000 |
24 Oct 2011 | HKD | 4.59 | 4.59 | 4.35 | 4.43 | 4.43 | +0.04 (+0.91%) | 751,500 |
21 Oct 2011 | HKD | 4.5 | 4.5 | 4.37 | 4.39 | 4.39 | +0.01 (+0.23%) | 587,500 |
20 Oct 2011 | HKD | 4.51 | 4.51 | 4.38 | 4.38 | 4.38 | -0.04 (-0.90%) | 484,000 |
19 Oct 2011 | HKD | 4.41 | 4.45 | 4.33 | 4.42 | 4.42 | +0.02 (+0.45%) | 524,000 |
18 Oct 2011 | HKD | 4.6 | 4.64 | 4.35 | 4.4 | 4.4 | -0.11 (-2.44%) | 683,000 |
17 Oct 2011 | HKD | 4.6 | 4.7 | 4.51 | 4.51 | 4.51 | +0.01 (+0.22%) | 628,500 |
14 Oct 2011 | HKD | 4.6 | 4.64 | 4.49 | 4.5 | 4.5 | -0.05 (-1.10%) | 347,500 |
13 Oct 2011 | HKD | 4.61 | 4.62 | 4.5 | 4.55 | 4.55 | +0.08 (+1.79%) | 1,121,000 |
12 Oct 2011 | HKD | 4.58 | 4.61 | 4.43 | 4.47 | 4.47 | -0.11 (-2.40%) | 2,520,000 |