Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2011 | HKD | 0.275 | 0.275 | 0.255 | 0.275 | 1.375 | +0.005 (+1.85%) | 37,120,000 |
28 Oct 2011 | HKD | 0.28 | 0.29 | 0.265 | 0.27 | 1.35 | 0.0 (0.0%) | 45,650,000 |
27 Oct 2011 | HKD | 0.285 | 0.29 | 0.265 | 0.27 | 1.35 | -0.01 (-3.57%) | 105,470,000 |
26 Oct 2011 | HKD | 0.239 | 0.285 | 0.236 | 0.28 | 1.4 | +0.037 (+15.23%) | 169,650,000 |
25 Oct 2011 | HKD | 0.247 | 0.265 | 0.238 | 0.243 | 1.215 | -0.002 (-0.82%) | 99,490,000 |
24 Oct 2011 | HKD | 0.23 | 0.246 | 0.23 | 0.245 | 1.225 | +0.02 (+8.89%) | 64,929,000 |
21 Oct 2011 | HKD | 0.22 | 0.228 | 0.22 | 0.225 | 1.125 | +0.002 (+0.90%) | 4,925,000 |
20 Oct 2011 | HKD | 0.223 | 0.225 | 0.216 | 0.223 | 1.115 | -0.006 (-2.62%) | 11,763,300 |
19 Oct 2011 | HKD | 0.232 | 0.245 | 0.228 | 0.229 | 1.145 | -0.001 (-0.43%) | 39,955,000 |
18 Oct 2011 | HKD | 0.236 | 0.237 | 0.225 | 0.23 | 1.15 | -0.017 (-6.88%) | 22,625,000 |
17 Oct 2011 | HKD | 0.224 | 0.248 | 0.223 | 0.247 | 1.235 | +0.028 (+12.79%) | 60,570,000 |
14 Oct 2011 | HKD | 0.23 | 0.23 | 0.215 | 0.219 | 1.095 | -0.01 (-4.37%) | 38,905,000 |
13 Oct 2011 | HKD | 0.208 | 0.231 | 0.207 | 0.229 | 1.145 | +0.026 (+12.81%) | 71,005,000 |
12 Oct 2011 | HKD | 0.19 | 0.204 | 0.19 | 0.203 | 1.015 | +0.011 (+5.73%) | 76,475,000 |
11 Oct 2011 | HKD | 0.19 | 0.194 | 0.19 | 0.192 | 0.96 | +0.006 (+3.23%) | 28,670,000 |
10 Oct 2011 | HKD | 0.187 | 0.188 | 0.183 | 0.186 | 0.93 | -0.004 (-2.11%) | 18,135,000 |
7 Oct 2011 | HKD | 0.19 | 0.195 | 0.186 | 0.19 | 0.95 | +0.006 (+3.26%) | 18,105,000 |
6 Oct 2011 | HKD | 0.185 | 0.186 | 0.182 | 0.184 | 0.92 | +0.004 (+2.22%) | 22,800,000 |
5 Oct 2011 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 0.18 | 0.185 | 0.18 | 0.18 | 0.9 | -0.003 (-1.64%) | 8,795,000 |
3 Oct 2011 | HKD | 0.191 | 0.191 | 0.182 | 0.183 | 0.915 | -0.014 (-7.11%) | 6,765,000 |
30 Sep 2011 | HKD | 0.195 | 0.198 | 0.191 | 0.197 | 0.985 | 0.0 (0.0%) | 18,393,000 |
29 Sep 2011 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.985 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 0.192 | 0.197 | 0.192 | 0.197 | 0.985 | +0.005 (+2.60%) | 9,085,000 |
27 Sep 2011 | HKD | 0.19 | 0.195 | 0.188 | 0.192 | 0.96 | +0.003 (+1.59%) | 22,100,000 |
26 Sep 2011 | HKD | 0.2 | 0.2 | 0.185 | 0.189 | 0.945 | -0.011 (-5.50%) | 7,415,000 |
23 Sep 2011 | HKD | 0.201 | 0.201 | 0.191 | 0.2 | 1 | -0.008 (-3.85%) | 11,740,000 |
22 Sep 2011 | HKD | 0.213 | 0.22 | 0.206 | 0.208 | 1.04 | -0.01 (-4.59%) | 6,665,000 |
21 Sep 2011 | HKD | 0.216 | 0.219 | 0.213 | 0.218 | 1.09 | -0.001 (-0.46%) | 5,395,000 |
20 Sep 2011 | HKD | 0.223 | 0.223 | 0.217 | 0.219 | 1.095 | -0.004 (-1.79%) | 13,095,000 |