Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2011 | HKD | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | +0.06 (+4.35%) | 3,003,037 |
30 Nov 2011 | HKD | 1.4 | 1.41 | 1.36 | 1.38 | 1.38 | -0.05 (-3.50%) | 2,116,000 |
29 Nov 2011 | HKD | 1.42 | 1.5 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,794,000 |
28 Nov 2011 | HKD | 1.39 | 1.42 | 1.37 | 1.42 | 1.42 | +0.06 (+4.41%) | 3,010,000 |
25 Nov 2011 | HKD | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 3,018,000 |
24 Nov 2011 | HKD | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 918,000 |
23 Nov 2011 | HKD | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 1,546,000 |
22 Nov 2011 | HKD | 1.35 | 1.37 | 1.29 | 1.36 | 1.36 | +0.01 (+0.74%) | 4,006,000 |
21 Nov 2011 | HKD | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,392,000 |
18 Nov 2011 | HKD | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 4,006,000 |
17 Nov 2011 | HKD | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 3,298,000 |
16 Nov 2011 | HKD | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,794,000 |
15 Nov 2011 | HKD | 1.42 | 1.45 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 1,502,000 |
14 Nov 2011 | HKD | 1.43 | 1.47 | 1.4 | 1.44 | 1.44 | +0.05 (+3.60%) | 2,800,000 |
11 Nov 2011 | HKD | 1.36 | 1.43 | 1.33 | 1.39 | 1.39 | +0.03 (+2.21%) | 2,376,305 |
10 Nov 2011 | HKD | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -0.14 (-9.33%) | 7,218,000 |
9 Nov 2011 | HKD | 1.54 | 1.55 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,786,000 |
8 Nov 2011 | HKD | 1.56 | 1.58 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 3,426,000 |
7 Nov 2011 | HKD | 1.49 | 1.57 | 1.49 | 1.54 | 1.54 | +0.05 (+3.36%) | 8,249,000 |
4 Nov 2011 | HKD | 1.45 | 1.52 | 1.43 | 1.49 | 1.49 | +0.07 (+4.93%) | 8,412,000 |
3 Nov 2011 | HKD | 1.4 | 1.48 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,876,000 |
2 Nov 2011 | HKD | 1.38 | 1.44 | 1.34 | 1.43 | 1.43 | +0.01 (+0.70%) | 5,892,000 |
1 Nov 2011 | HKD | 1.35 | 1.47 | 1.35 | 1.42 | 1.42 | +0.02 (+1.43%) | 7,172,000 |
31 Oct 2011 | HKD | 1.35 | 1.41 | 1.33 | 1.4 | 1.4 | +0.05 (+3.70%) | 5,332,000 |
28 Oct 2011 | HKD | 1.4 | 1.46 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 8,776,000 |
27 Oct 2011 | HKD | 1.34 | 1.38 | 1.31 | 1.38 | 1.38 | +0.06 (+4.55%) | 5,914,000 |
26 Oct 2011 | HKD | 1.22 | 1.34 | 1.22 | 1.32 | 1.32 | +0.06 (+4.76%) | 3,212,000 |
25 Oct 2011 | HKD | 1.26 | 1.31 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 3,446,000 |
24 Oct 2011 | HKD | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | +0.07 (+5.88%) | 5,318,000 |
21 Oct 2011 | HKD | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 7,158,000 |