Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | HKD | 7.15 | 7.36 | 7.08 | 7.3 | 7.3 | +0.08 (+1.11%) | 3,699,500 |
14 Dec 2011 | HKD | 7.3 | 7.3 | 7.2 | 7.22 | 7.22 | -0.08 (-1.10%) | 794,000 |
13 Dec 2011 | HKD | 7.27 | 7.38 | 7.25 | 7.3 | 7.3 | -0.13 (-1.75%) | 843,245 |
12 Dec 2011 | HKD | 7.48 | 7.48 | 7.37 | 7.43 | 7.43 | +0.16 (+2.20%) | 2,264,500 |
9 Dec 2011 | HKD | 7.35 | 7.37 | 7.21 | 7.27 | 7.27 | -0.11 (-1.49%) | 1,600,500 |
8 Dec 2011 | HKD | 7.38 | 7.38 | 7.33 | 7.38 | 7.38 | 0.0 (0.0%) | 914,500 |
7 Dec 2011 | HKD | 7.28 | 7.39 | 7.25 | 7.38 | 7.38 | +0.02 (+0.27%) | 1,339,500 |
6 Dec 2011 | HKD | 7.35 | 7.43 | 7.3 | 7.36 | 7.36 | +0.01 (+0.14%) | 4,330,500 |
5 Dec 2011 | HKD | 7.28 | 7.49 | 7.26 | 7.35 | 7.35 | +0.14 (+1.94%) | 6,238,500 |
2 Dec 2011 | HKD | 7.3 | 7.36 | 7.15 | 7.21 | 7.21 | -0.09 (-1.23%) | 6,746,730 |
1 Dec 2011 | HKD | 7.35 | 7.41 | 7.2 | 7.3 | 7.3 | +0.38 (+5.49%) | 3,779,537 |
30 Nov 2011 | HKD | 6.9 | 6.97 | 6.86 | 6.92 | 6.92 | +0.03 (+0.44%) | 6,296,857 |
29 Nov 2011 | HKD | 6.94 | 7.03 | 6.86 | 6.89 | 6.89 | -0.17 (-2.41%) | 6,207,000 |
28 Nov 2011 | HKD | 7.07 | 7.2 | 6.93 | 7.06 | 7.06 | -0.01 (-0.14%) | 2,550,200 |
25 Nov 2011 | HKD | 7.06 | 7.16 | 7.03 | 7.07 | 7.07 | -0.04 (-0.56%) | 706,500 |
24 Nov 2011 | HKD | 7.17 | 7.18 | 6.92 | 7.11 | 7.11 | -0.23 (-3.13%) | 5,833,500 |
23 Nov 2011 | HKD | 7.33 | 7.38 | 7.28 | 7.34 | 7.34 | -0.08 (-1.08%) | 2,593,700 |
22 Nov 2011 | HKD | 7.31 | 7.5 | 7.31 | 7.42 | 7.42 | +0.06 (+0.82%) | 860,000 |
21 Nov 2011 | HKD | 7.34 | 7.45 | 7.31 | 7.36 | 7.36 | +0.15 (+2.08%) | 684,000 |
18 Nov 2011 | HKD | 7.24 | 7.33 | 7.17 | 7.21 | 7.21 | -0.21 (-2.83%) | 886,500 |
17 Nov 2011 | HKD | 7.45 | 7.5 | 7.33 | 7.42 | 7.42 | -0.03 (-0.40%) | 1,306,000 |
16 Nov 2011 | HKD | 7.4 | 7.59 | 7.33 | 7.45 | 7.45 | +0.22 (+3.04%) | 1,648,000 |
15 Nov 2011 | HKD | 7.38 | 7.4 | 7.18 | 7.23 | 7.23 | -0.26 (-3.47%) | 1,430,000 |
14 Nov 2011 | HKD | 7.3 | 7.5 | 7.29 | 7.49 | 7.49 | +0.33 (+4.61%) | 1,899,000 |
11 Nov 2011 | HKD | 7.2 | 7.25 | 7.16 | 7.16 | 7.16 | +0.01 (+0.14%) | 1,611,500 |
10 Nov 2011 | HKD | 7.5 | 7.51 | 7.15 | 7.15 | 7.15 | -0.49 (-6.41%) | 6,269,500 |
9 Nov 2011 | HKD | 7.76 | 7.83 | 7.62 | 7.64 | 7.64 | +0.08 (+1.06%) | 4,123,500 |
8 Nov 2011 | HKD | 7.78 | 7.85 | 7.28 | 7.56 | 7.56 | -0.09 (-1.18%) | 5,010,000 |
7 Nov 2011 | HKD | 7.52 | 7.75 | 7.47 | 7.65 | 7.65 | +0.05 (+0.66%) | 3,656,500 |
4 Nov 2011 | HKD | 7.4 | 7.66 | 7.4 | 7.6 | 7.6 | +0.34 (+4.68%) | 4,468,000 |