Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2011 | HKD | 5.9 | 6.07 | 5.67 | 5.69 | 5.69 | -0.41 (-6.72%) | 13,413,300 |
31 Oct 2011 | HKD | 6.2 | 6.39 | 5.86 | 6.1 | 6.1 | -0.02 (-0.33%) | 13,007,830 |
28 Oct 2011 | HKD | 6.72 | 6.84 | 6.06 | 6.12 | 6.12 | -0.12 (-1.92%) | 24,793,721 |
27 Oct 2011 | HKD | 5.71 | 6.25 | 5.71 | 6.24 | 6.24 | +0.64 (+11.43%) | 24,782,289 |
26 Oct 2011 | HKD | 5.02 | 5.63 | 4.95 | 5.6 | 5.6 | +0.35 (+6.67%) | 13,833,600 |
25 Oct 2011 | HKD | 5.24 | 5.36 | 5.12 | 5.25 | 5.25 | +0.01 (+0.19%) | 7,069,954 |
24 Oct 2011 | HKD | 5.17 | 5.34 | 5.05 | 5.24 | 5.24 | +0.29 (+5.86%) | 14,585,000 |
21 Oct 2011 | HKD | 4.76 | 5.03 | 4.72 | 4.95 | 4.95 | +0.21 (+4.43%) | 10,462,480 |
20 Oct 2011 | HKD | 5 | 5 | 4.68 | 4.74 | 4.74 | -0.35 (-6.88%) | 11,607,800 |
19 Oct 2011 | HKD | 5.48 | 5.6 | 5.03 | 5.09 | 5.09 | -0.2 (-3.78%) | 11,506,000 |
18 Oct 2011 | HKD | 5.7 | 5.76 | 5.23 | 5.29 | 5.29 | -0.79 (-12.99%) | 6,251,000 |
17 Oct 2011 | HKD | 6.05 | 6.2 | 5.95 | 6.08 | 6.08 | +0.24 (+4.11%) | 7,690,000 |
14 Oct 2011 | HKD | 6.2 | 6.2 | 5.68 | 5.84 | 5.84 | -0.26 (-4.26%) | 5,870,000 |
13 Oct 2011 | HKD | 5.86 | 6.32 | 5.86 | 6.1 | 6.1 | +0.34 (+5.90%) | 20,753,000 |
12 Oct 2011 | HKD | 5.25 | 5.86 | 5.22 | 5.76 | 5.76 | +0.36 (+6.67%) | 12,934,510 |
11 Oct 2011 | HKD | 5.67 | 5.77 | 5.36 | 5.4 | 5.4 | +0.1 (+1.89%) | 8,331,400 |
10 Oct 2011 | HKD | 5.61 | 5.67 | 5.13 | 5.3 | 5.3 | -0.31 (-5.53%) | 12,336,620 |
7 Oct 2011 | HKD | 5 | 5.61 | 5 | 5.61 | 5.61 | +0.76 (+15.67%) | 9,133,000 |
6 Oct 2011 | HKD | 4.8 | 4.88 | 4.69 | 4.85 | 4.85 | +0.37 (+8.26%) | 8,247,098 |
5 Oct 2011 | HKD | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 4.7 | 4.98 | 4.25 | 4.48 | 4.48 | -0.39 (-8.01%) | 9,516,226 |
3 Oct 2011 | HKD | 5.01 | 5.19 | 4.8 | 4.87 | 4.87 | -0.52 (-9.65%) | 8,520,134 |
30 Sep 2011 | HKD | 5.69 | 5.8 | 5.21 | 5.39 | 5.39 | -0.41 (-7.07%) | 21,867,961 |
29 Sep 2011 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 5.65 | 6.06 | 5.57 | 5.8 | 5.8 | +0.24 (+4.32%) | 18,899,439 |
27 Sep 2011 | HKD | 5.16 | 5.6 | 5.07 | 5.56 | 5.56 | +0.65 (+13.24%) | 8,521,000 |
26 Sep 2011 | HKD | 5 | 5.05 | 4.72 | 4.91 | 4.91 | -0.08 (-1.60%) | 10,095,000 |
23 Sep 2011 | HKD | 4.88 | 5.12 | 4.8 | 4.99 | 4.99 | -0.12 (-2.35%) | 25,396,240 |
22 Sep 2011 | HKD | 5.21 | 5.49 | 5.09 | 5.11 | 5.11 | -0.46 (-8.26%) | 25,775,230 |
21 Sep 2011 | HKD | 5.57 | 5.81 | 5.32 | 5.57 | 5.57 | 0.0 (0.0%) | 19,936,029 |