Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2011 | HKD | 1.88 | 1.88 | 1.76 | 1.85 | 1.7865 | +0.06 (+3.35%) | 34,000 |
23 Nov 2011 | HKD | 1.75 | 1.84 | 1.75 | 1.79 | 1.7285 | -0.07 (-3.76%) | 16,000 |
22 Nov 2011 | HKD | 1.81 | 1.88 | 1.81 | 1.86 | 1.7961 | -0.03 (-1.59%) | 30,000 |
21 Nov 2011 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.8251 | 0.0 (0.0%) | 0 |
18 Nov 2011 | HKD | 1.82 | 1.92 | 1.8 | 1.89 | 1.8251 | +0.04 (+2.16%) | 20,000 |
17 Nov 2011 | HKD | 1.81 | 1.85 | 1.81 | 1.85 | 1.7865 | +0.04 (+2.21%) | 8,000 |
16 Nov 2011 | HKD | 1.88 | 1.94 | 1.81 | 1.81 | 1.7478 | -0.07 (-3.72%) | 212,000 |
15 Nov 2011 | HKD | 1.82 | 1.88 | 1.82 | 1.88 | 1.8154 | -0.02 (-1.05%) | 5,000 |
14 Nov 2011 | HKD | 1.92 | 1.92 | 1.86 | 1.9 | 1.8348 | 0.0 (0.0%) | 45,000 |
11 Nov 2011 | HKD | 1.9 | 1.9 | 1.83 | 1.9 | 1.8348 | +0.07 (+3.83%) | 3,000 |
10 Nov 2011 | HKD | 1.78 | 1.84 | 1.77 | 1.83 | 1.7672 | -0.06 (-3.17%) | 179,000 |
9 Nov 2011 | HKD | 1.9 | 1.9 | 1.86 | 1.89 | 1.8251 | -0.04 (-2.07%) | 155,000 |
8 Nov 2011 | HKD | 1.93 | 1.99 | 1.92 | 1.93 | 1.8637 | -0.01 (-0.52%) | 93,000 |
7 Nov 2011 | HKD | 1.95 | 2 | 1.9 | 1.94 | 1.8734 | -0.01 (-0.51%) | 128,000 |
4 Nov 2011 | HKD | 1.94 | 1.96 | 1.94 | 1.95 | 1.883 | +0.02 (+1.04%) | 282,000 |
3 Nov 2011 | HKD | 1.88 | 1.98 | 1.85 | 1.93 | 1.8637 | +0.02 (+1.05%) | 196,000 |
2 Nov 2011 | HKD | 1.9 | 1.91 | 1.83 | 1.91 | 1.8444 | 0.0 (0.0%) | 323,000 |
1 Nov 2011 | HKD | 1.99 | 1.99 | 1.91 | 1.91 | 1.8444 | -0.11 (-5.45%) | 78,000 |
31 Oct 2011 | HKD | 2.03 | 2.04 | 1.98 | 2.02 | 1.9506 | -0.03 (-1.46%) | 127,000 |
28 Oct 2011 | HKD | 2.08 | 2.1 | 1.95 | 2.05 | 1.9796 | +0.01 (+0.49%) | 197,000 |
27 Oct 2011 | HKD | 2 | 2.1 | 2 | 2.04 | 1.9699 | +0.06 (+3.03%) | 578,000 |
26 Oct 2011 | HKD | 1.84 | 2 | 1.82 | 1.98 | 1.912 | +0.12 (+6.45%) | 312,000 |
25 Oct 2011 | HKD | 1.89 | 1.89 | 1.81 | 1.86 | 1.7961 | +0.03 (+1.64%) | 22,000 |
24 Oct 2011 | HKD | 1.85 | 1.87 | 1.83 | 1.83 | 1.7672 | +0.04 (+2.23%) | 86,000 |
21 Oct 2011 | HKD | 1.74 | 1.83 | 1.74 | 1.79 | 1.7285 | -0.01 (-0.56%) | 59,000 |
20 Oct 2011 | HKD | 1.84 | 1.84 | 1.74 | 1.8 | 1.7382 | +0.03 (+1.69%) | 78,000 |
19 Oct 2011 | HKD | 1.79 | 1.82 | 1.77 | 1.77 | 1.7092 | +0.04 (+2.31%) | 180,000 |
18 Oct 2011 | HKD | 1.78 | 1.78 | 1.68 | 1.73 | 1.6706 | -0.11 (-5.98%) | 219,000 |
17 Oct 2011 | HKD | 1.8 | 1.87 | 1.8 | 1.84 | 1.7768 | +0.11 (+6.36%) | 107,000 |
14 Oct 2011 | HKD | 1.75 | 1.75 | 1.63 | 1.73 | 1.6706 | -0.02 (-1.14%) | 89,000 |