Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2011 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 9.7 | -0.005 (-1.02%) | 1,860,000 |
7 Dec 2011 | HKD | 0.49 | 0.495 | 0.48 | 0.49 | 9.8 | -0.005 (-1.01%) | 3,340,000 |
6 Dec 2011 | HKD | 0.48 | 0.495 | 0.465 | 0.495 | 9.9 | +0.01 (+2.06%) | 8,920,000 |
5 Dec 2011 | HKD | 0.49 | 0.495 | 0.48 | 0.485 | 9.7 | 0.0 (0.0%) | 2,920,000 |
2 Dec 2011 | HKD | 0.51 | 0.51 | 0.46 | 0.485 | 9.7 | -0.035 (-6.73%) | 14,580,000 |
1 Dec 2011 | HKD | 0.52 | 0.54 | 0.51 | 0.52 | 10.4 | 0.0 (0.0%) | 9,990,000 |
30 Nov 2011 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 10.4 | 0.0 (0.0%) | 3,240,000 |
29 Nov 2011 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 10.4 | 0.0 (0.0%) | 2,850,000 |
28 Nov 2011 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 10.4 | 0.0 (0.0%) | 4,950,000 |
25 Nov 2011 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 10.4 | -0.01 (-1.89%) | 2,440,000 |
24 Nov 2011 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 10.6 | +0.03 (+6%) | 9,820,000 |
23 Nov 2011 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 10 | -0.01 (-1.96%) | 3,130,000 |
22 Nov 2011 | HKD | 0.5 | 0.52 | 0.495 | 0.51 | 10.2 | 0.0 (0.0%) | 3,510,000 |
21 Nov 2011 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 10.2 | -0.02 (-3.77%) | 3,080,000 |
18 Nov 2011 | HKD | 0.51 | 0.54 | 0.51 | 0.53 | 10.6 | +0.02 (+3.92%) | 5,000,000 |
17 Nov 2011 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 10.2 | -0.01 (-1.92%) | 4,620,000 |
16 Nov 2011 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 10.4 | 0.0 (0.0%) | 4,970,000 |
15 Nov 2011 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 10.4 | +0.01 (+1.96%) | 3,920,000 |
14 Nov 2011 | HKD | 0.51 | 0.53 | 0.51 | 0.51 | 10.2 | 0.0 (0.0%) | 4,740,000 |
11 Nov 2011 | HKD | 0.53 | 0.54 | 0.51 | 0.51 | 10.2 | -0.01 (-1.92%) | 9,280,000 |
10 Nov 2011 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 10.4 | -0.02 (-3.70%) | 11,260,000 |
9 Nov 2011 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 10.8 | 0.0 (0.0%) | 2,170,000 |
8 Nov 2011 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 10.8 | 0.0 (0.0%) | 1,830,000 |
7 Nov 2011 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 10.8 | -0.01 (-1.82%) | 5,310,000 |
4 Nov 2011 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 11 | +0.01 (+1.85%) | 7,410,000 |
3 Nov 2011 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 10.8 | -0.01 (-1.82%) | 13,610,000 |
2 Nov 2011 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 11 | 0.0 (0.0%) | 8,110,000 |
1 Nov 2011 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 11 | +0.01 (+1.85%) | 2,670,000 |
31 Oct 2011 | HKD | 0.58 | 0.58 | 0.54 | 0.54 | 10.8 | -0.03 (-5.26%) | 7,750,000 |
28 Oct 2011 | HKD | 0.58 | 0.6 | 0.56 | 0.57 | 11.4 | 0.0 (0.0%) | 10,120,000 |