Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2011 | HKD | 5.75 | 5.75 | 5.6 | 5.63 | 5.63 | -0.16 (-2.76%) | 6,810,117 |
12 Dec 2011 | HKD | 5.96 | 6 | 5.75 | 5.79 | 5.79 | -0.08 (-1.36%) | 3,540,000 |
9 Dec 2011 | HKD | 5.86 | 5.99 | 5.81 | 5.87 | 5.87 | -0.19 (-3.14%) | 6,640,499 |
8 Dec 2011 | HKD | 6.2 | 6.2 | 5.97 | 6.06 | 6.06 | -0.14 (-2.26%) | 4,553,700 |
7 Dec 2011 | HKD | 6.06 | 6.2 | 5.98 | 6.2 | 6.2 | +0.22 (+3.68%) | 7,095,600 |
6 Dec 2011 | HKD | 6.08 | 6.1 | 5.9 | 5.98 | 5.98 | -0.12 (-1.97%) | 4,300,131 |
5 Dec 2011 | HKD | 6.05 | 6.15 | 5.96 | 6.1 | 6.1 | +0.05 (+0.83%) | 7,696,000 |
2 Dec 2011 | HKD | 6.09 | 6.13 | 6.02 | 6.05 | 6.05 | -0.11 (-1.79%) | 6,775,402 |
1 Dec 2011 | HKD | 5.96 | 6.19 | 5.94 | 6.16 | 6.16 | +0.47 (+8.26%) | 11,380,740 |
30 Nov 2011 | HKD | 5.74 | 5.79 | 5.63 | 5.69 | 5.69 | -0.02 (-0.35%) | 12,541,340 |
29 Nov 2011 | HKD | 5.65 | 5.75 | 5.6 | 5.71 | 5.71 | +0.12 (+2.15%) | 8,858,200 |
28 Nov 2011 | HKD | 5.65 | 5.67 | 5.52 | 5.59 | 5.59 | +0.04 (+0.72%) | 8,932,980 |
25 Nov 2011 | HKD | 5.51 | 5.6 | 5.5 | 5.55 | 5.55 | -0.01 (-0.18%) | 4,952,000 |
24 Nov 2011 | HKD | 5.51 | 5.67 | 5.5 | 5.56 | 5.56 | -0.05 (-0.89%) | 8,471,751 |
23 Nov 2011 | HKD | 5.7 | 5.75 | 5.53 | 5.61 | 5.61 | -0.17 (-2.94%) | 7,472,000 |
22 Nov 2011 | HKD | 5.88 | 5.98 | 5.75 | 5.78 | 5.78 | -0.12 (-2.03%) | 12,859,850 |
21 Nov 2011 | HKD | 6.01 | 6.02 | 5.88 | 5.9 | 5.9 | -0.13 (-2.16%) | 6,476,126 |
18 Nov 2011 | HKD | 6.11 | 6.18 | 6 | 6.03 | 6.03 | -0.17 (-2.74%) | 8,058,000 |
17 Nov 2011 | HKD | 6.1 | 6.27 | 6.1 | 6.2 | 6.2 | -0.14 (-2.21%) | 5,375,130 |
16 Nov 2011 | HKD | 6.6 | 6.62 | 6.21 | 6.34 | 6.34 | -0.26 (-3.94%) | 15,543,770 |
15 Nov 2011 | HKD | 6.48 | 6.66 | 6.41 | 6.6 | 6.6 | +0.01 (+0.15%) | 3,754,000 |
14 Nov 2011 | HKD | 6.62 | 6.64 | 6.43 | 6.59 | 6.59 | +0.22 (+3.45%) | 8,941,609 |
11 Nov 2011 | HKD | 6.8 | 6.8 | 6.34 | 6.37 | 6.37 | -0.19 (-2.90%) | 8,959,337 |
10 Nov 2011 | HKD | 6.4 | 6.6 | 6.26 | 6.56 | 6.56 | -0.22 (-3.24%) | 15,694,120 |
9 Nov 2011 | HKD | 6.79 | 6.94 | 6.75 | 6.78 | 6.78 | +0.14 (+2.11%) | 23,346,221 |
8 Nov 2011 | HKD | 6.42 | 6.68 | 6.4 | 6.64 | 6.64 | +0.19 (+2.95%) | 12,969,000 |
7 Nov 2011 | HKD | 6.33 | 6.51 | 6.21 | 6.45 | 6.45 | +0.12 (+1.90%) | 13,302,000 |
4 Nov 2011 | HKD | 6.17 | 6.34 | 6.15 | 6.33 | 6.33 | +0.4 (+6.75%) | 18,964,859 |
3 Nov 2011 | HKD | 5.92 | 6.08 | 5.83 | 5.93 | 5.93 | -0.12 (-1.98%) | 14,554,700 |
2 Nov 2011 | HKD | 5.76 | 6.08 | 5.67 | 6.05 | 6.05 | +0.18 (+3.07%) | 17,057,199 |