Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | HKD | 1.3 | 1.32 | 1.27 | 1.32 | 1.32 | 0.0 (0.0%) | 5,228,000 |
14 Dec 2011 | HKD | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 5,257,000 |
13 Dec 2011 | HKD | 1.29 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 2,783,090 |
12 Dec 2011 | HKD | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,116,675 |
9 Dec 2011 | HKD | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | +0.02 (+1.55%) | 4,964,417 |
8 Dec 2011 | HKD | 1.32 | 1.32 | 1.23 | 1.29 | 1.29 | -0.03 (-2.27%) | 6,392,000 |
7 Dec 2011 | HKD | 1.3 | 1.33 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,764,000 |
6 Dec 2011 | HKD | 1.36 | 1.36 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 2,578,000 |
5 Dec 2011 | HKD | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 4,782,000 |
2 Dec 2011 | HKD | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 3,107,000 |
1 Dec 2011 | HKD | 1.39 | 1.42 | 1.37 | 1.4 | 1.4 | +0.09 (+6.87%) | 15,993,997 |
30 Nov 2011 | HKD | 1.31 | 1.37 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 14,202,500 |
29 Nov 2011 | HKD | 1.27 | 1.33 | 1.25 | 1.32 | 1.32 | +0.05 (+3.94%) | 6,569,800 |
28 Nov 2011 | HKD | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 3,458,000 |
25 Nov 2011 | HKD | 1.24 | 1.3 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 3,886,400 |
24 Nov 2011 | HKD | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 3,430,400 |
23 Nov 2011 | HKD | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 6,726,000 |
22 Nov 2011 | HKD | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 4,844,390 |
21 Nov 2011 | HKD | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -0.06 (-4.58%) | 7,730,000 |
18 Nov 2011 | HKD | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 6,728,000 |
17 Nov 2011 | HKD | 1.32 | 1.36 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 6,573,000 |
16 Nov 2011 | HKD | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 7,337,589 |
15 Nov 2011 | HKD | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 7,591,100 |
14 Nov 2011 | HKD | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 17,173,000 |
11 Nov 2011 | HKD | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 6,838,000 |
10 Nov 2011 | HKD | 1.41 | 1.42 | 1.32 | 1.32 | 1.32 | -0.16 (-10.81%) | 22,841,000 |
9 Nov 2011 | HKD | 1.4 | 1.48 | 1.4 | 1.48 | 1.48 | +0.1 (+7.25%) | 17,996,440 |
8 Nov 2011 | HKD | 1.36 | 1.42 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 13,621,150 |
7 Nov 2011 | HKD | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 8,944,000 |
4 Nov 2011 | HKD | 1.4 | 1.42 | 1.37 | 1.39 | 1.39 | +0.03 (+2.21%) | 12,215,000 |