Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2011 | HKD | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 37,582,800 |
7 Dec 2011 | HKD | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 36,710,000 |
6 Dec 2011 | HKD | 1.1 | 1.11 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 48,120,000 |
5 Dec 2011 | HKD | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 65,050,000 |
2 Dec 2011 | HKD | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 48,457,390 |
1 Dec 2011 | HKD | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | +0.1 (+9.43%) | 79,630,000 |
30 Nov 2011 | HKD | 1.1 | 1.12 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 34,020,037 |
29 Nov 2011 | HKD | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | +0.08 (+7.77%) | 81,702,088 |
28 Nov 2011 | HKD | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 43,430,000 |
25 Nov 2011 | HKD | 1.05 | 1.06 | 0.99 | 1 | 1 | -0.07 (-6.54%) | 75,543,100 |
24 Nov 2011 | HKD | 1.04 | 1.1 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 33,810,000 |
23 Nov 2011 | HKD | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 54,125,000 |
22 Nov 2011 | HKD | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 43,476,000 |
21 Nov 2011 | HKD | 1.08 | 1.11 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 33,229,999 |
18 Nov 2011 | HKD | 1.15 | 1.16 | 1.09 | 1.12 | 1.12 | -0.05 (-4.27%) | 54,430,000 |
17 Nov 2011 | HKD | 1.12 | 1.18 | 1.11 | 1.17 | 1.17 | +0.03 (+2.63%) | 34,740,000 |
16 Nov 2011 | HKD | 1.2 | 1.23 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 121,589,121 |
15 Nov 2011 | HKD | 1.17 | 1.21 | 1.14 | 1.18 | 1.18 | -0.02 (-1.67%) | 80,430,000 |
14 Nov 2011 | HKD | 1.24 | 1.25 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 86,020,000 |
11 Nov 2011 | HKD | 1.3 | 1.3 | 1.19 | 1.2 | 1.2 | -0.07 (-5.51%) | 75,110,000 |
10 Nov 2011 | HKD | 1.27 | 1.31 | 1.24 | 1.27 | 1.27 | -0.07 (-5.22%) | 68,500,000 |
9 Nov 2011 | HKD | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | +0.04 (+3.08%) | 29,886,000 |
8 Nov 2011 | HKD | 1.35 | 1.36 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 32,085,000 |
7 Nov 2011 | HKD | 1.33 | 1.36 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 17,610,000 |
4 Nov 2011 | HKD | 1.37 | 1.39 | 1.32 | 1.34 | 1.34 | +0.03 (+2.29%) | 39,042,855 |
3 Nov 2011 | HKD | 1.35 | 1.39 | 1.28 | 1.31 | 1.31 | -0.07 (-5.07%) | 46,000,000 |
2 Nov 2011 | HKD | 1.22 | 1.38 | 1.21 | 1.38 | 1.38 | +0.12 (+9.52%) | 50,363,300 |
1 Nov 2011 | HKD | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | -0.04 (-3.08%) | 23,680,000 |
31 Oct 2011 | HKD | 1.3 | 1.33 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 25,697,800 |
28 Oct 2011 | HKD | 1.35 | 1.42 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 61,543,240 |