Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2011 | HKD | 5.3 | 5.36 | 5.06 | 5.11 | 5.11 | -0.27 (-5.02%) | 9,325,002 |
12 Dec 2011 | HKD | 5.86 | 5.86 | 5.31 | 5.38 | 5.38 | -0.34 (-5.94%) | 6,988,000 |
9 Dec 2011 | HKD | 5.73 | 5.89 | 5.6 | 5.72 | 5.72 | -0.29 (-4.83%) | 4,087,798 |
8 Dec 2011 | HKD | 5.89 | 6.05 | 5.86 | 6.01 | 6.01 | +0.01 (+0.17%) | 3,459,388 |
7 Dec 2011 | HKD | 5.87 | 6 | 5.84 | 6 | 6 | +0.12 (+2.04%) | 4,024,800 |
6 Dec 2011 | HKD | 5.83 | 5.94 | 5.67 | 5.88 | 5.88 | -0.12 (-2%) | 3,632,967 |
5 Dec 2011 | HKD | 5.93 | 6.06 | 5.88 | 6 | 6 | +0.08 (+1.35%) | 2,986,000 |
2 Dec 2011 | HKD | 5.93 | 5.99 | 5.8 | 5.92 | 5.92 | +0.03 (+0.51%) | 7,777,000 |
1 Dec 2011 | HKD | 5.9 | 6 | 5.67 | 5.89 | 5.89 | +0.53 (+9.89%) | 17,824,109 |
30 Nov 2011 | HKD | 5.58 | 5.6 | 5.28 | 5.36 | 5.36 | -0.18 (-3.25%) | 4,917,968 |
29 Nov 2011 | HKD | 5.5 | 5.65 | 5.41 | 5.54 | 5.54 | +0.17 (+3.17%) | 8,385,680 |
28 Nov 2011 | HKD | 5.4 | 5.55 | 5.35 | 5.37 | 5.37 | +0.09 (+1.70%) | 5,955,000 |
25 Nov 2011 | HKD | 5.51 | 5.6 | 5.25 | 5.28 | 5.28 | -0.41 (-7.21%) | 7,307,000 |
24 Nov 2011 | HKD | 5.68 | 5.85 | 5.58 | 5.69 | 5.69 | -0.1 (-1.73%) | 10,924,000 |
23 Nov 2011 | HKD | 5.7 | 5.84 | 5.58 | 5.79 | 5.79 | -0.12 (-2.03%) | 6,228,929 |
22 Nov 2011 | HKD | 5.43 | 5.94 | 5.4 | 5.91 | 5.91 | +0.37 (+6.68%) | 3,769,000 |
21 Nov 2011 | HKD | 5.78 | 5.78 | 5.5 | 5.54 | 5.54 | -0.22 (-3.82%) | 3,220,000 |
18 Nov 2011 | HKD | 5.81 | 5.92 | 5.73 | 5.76 | 5.76 | -0.23 (-3.84%) | 3,868,400 |
17 Nov 2011 | HKD | 5.79 | 6.08 | 5.75 | 5.99 | 5.99 | +0.1 (+1.70%) | 4,793,000 |
16 Nov 2011 | HKD | 5.9 | 5.96 | 5.76 | 5.89 | 5.89 | 0.0 (0.0%) | 6,532,428 |
15 Nov 2011 | HKD | 6.05 | 6.1 | 5.85 | 5.89 | 5.89 | -0.24 (-3.92%) | 5,584,085 |
14 Nov 2011 | HKD | 6.2 | 6.23 | 6.09 | 6.13 | 6.13 | +0.13 (+2.17%) | 9,764,252 |
11 Nov 2011 | HKD | 6 | 6.1 | 5.92 | 6 | 6 | +0.04 (+0.67%) | 5,884,226 |
10 Nov 2011 | HKD | 6.03 | 6.15 | 5.9 | 5.96 | 5.96 | -0.55 (-8.45%) | 16,834,580 |
9 Nov 2011 | HKD | 6.6 | 6.75 | 6.5 | 6.51 | 6.51 | 0.0 (0.0%) | 7,134,000 |
8 Nov 2011 | HKD | 6.58 | 6.78 | 6.5 | 6.51 | 6.51 | -0.14 (-2.11%) | 5,422,000 |
7 Nov 2011 | HKD | 6.6 | 6.82 | 6.49 | 6.65 | 6.65 | +0.08 (+1.22%) | 8,014,000 |
4 Nov 2011 | HKD | 6.78 | 6.85 | 6.43 | 6.57 | 6.57 | +0.1 (+1.55%) | 16,865,221 |
3 Nov 2011 | HKD | 6.14 | 6.65 | 6 | 6.47 | 6.47 | +0.27 (+4.35%) | 23,873,150 |
2 Nov 2011 | HKD | 5.48 | 6.37 | 5.4 | 6.2 | 6.2 | +0.51 (+8.96%) | 11,071,000 |