Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2011 | HKD | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 9,422,000 |
14 Dec 2011 | HKD | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 6,122,000 |
13 Dec 2011 | HKD | 1.53 | 1.56 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 5,452,000 |
12 Dec 2011 | HKD | 1.61 | 1.64 | 1.51 | 1.54 | 1.54 | -0.04 (-2.53%) | 6,044,000 |
9 Dec 2011 | HKD | 1.6 | 1.63 | 1.58 | 1.58 | 1.58 | -0.07 (-4.24%) | 6,050,000 |
8 Dec 2011 | HKD | 1.61 | 1.69 | 1.59 | 1.65 | 1.65 | +0.01 (+0.61%) | 20,186,699 |
7 Dec 2011 | HKD | 1.56 | 1.65 | 1.55 | 1.64 | 1.64 | +0.1 (+6.49%) | 9,330,042 |
6 Dec 2011 | HKD | 1.57 | 1.6 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 3,466,000 |
5 Dec 2011 | HKD | 1.65 | 1.65 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 3,791,000 |
2 Dec 2011 | HKD | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 5,582,000 |
1 Dec 2011 | HKD | 1.65 | 1.68 | 1.62 | 1.67 | 1.67 | +0.11 (+7.05%) | 9,549,470 |
30 Nov 2011 | HKD | 1.58 | 1.61 | 1.54 | 1.56 | 1.56 | -0.05 (-3.11%) | 3,272,000 |
29 Nov 2011 | HKD | 1.57 | 1.63 | 1.54 | 1.61 | 1.61 | +0.06 (+3.87%) | 5,552,000 |
28 Nov 2011 | HKD | 1.53 | 1.57 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 4,400,000 |
25 Nov 2011 | HKD | 1.52 | 1.57 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 2,622,000 |
24 Nov 2011 | HKD | 1.52 | 1.56 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 5,590,000 |
23 Nov 2011 | HKD | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.04 (-2.53%) | 2,306,000 |
22 Nov 2011 | HKD | 1.5 | 1.58 | 1.48 | 1.58 | 1.58 | +0.08 (+5.33%) | 4,386,000 |
21 Nov 2011 | HKD | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.05 (-3.23%) | 5,588,000 |
18 Nov 2011 | HKD | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 3,564,000 |
17 Nov 2011 | HKD | 1.56 | 1.6 | 1.53 | 1.58 | 1.58 | 0.0 (0.0%) | 6,448,000 |
16 Nov 2011 | HKD | 1.67 | 1.68 | 1.57 | 1.58 | 1.58 | -0.09 (-5.39%) | 11,766,000 |
15 Nov 2011 | HKD | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 2,724,000 |
14 Nov 2011 | HKD | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | +0.03 (+1.81%) | 5,236,000 |
11 Nov 2011 | HKD | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 7,902,000 |
10 Nov 2011 | HKD | 1.68 | 1.72 | 1.64 | 1.65 | 1.65 | -0.15 (-8.33%) | 19,038,000 |
9 Nov 2011 | HKD | 1.85 | 1.86 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 5,950,000 |
8 Nov 2011 | HKD | 1.88 | 1.88 | 1.77 | 1.8 | 1.8 | -0.06 (-3.23%) | 14,844,000 |
7 Nov 2011 | HKD | 1.79 | 1.86 | 1.77 | 1.86 | 1.86 | +0.07 (+3.91%) | 15,170,000 |
4 Nov 2011 | HKD | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | +0.02 (+1.13%) | 11,230,000 |