Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2011 | HKD | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 650,000 |
31 Oct 2011 | HKD | 1.73 | 1.73 | 1.63 | 1.72 | 1.72 | +0.04 (+2.38%) | 319,000 |
28 Oct 2011 | HKD | 1.84 | 1.9 | 1.67 | 1.68 | 1.68 | -0.11 (-6.15%) | 3,067,000 |
27 Oct 2011 | HKD | 1.68 | 1.8 | 1.6 | 1.79 | 1.79 | +0.17 (+10.49%) | 3,548,000 |
26 Oct 2011 | HKD | 1.51 | 1.63 | 1.51 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,129,000 |
25 Oct 2011 | HKD | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | +0.04 (+2.56%) | 825,000 |
24 Oct 2011 | HKD | 1.54 | 1.59 | 1.51 | 1.56 | 1.56 | +0.1 (+6.85%) | 1,114,000 |
21 Oct 2011 | HKD | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 500,000 |
20 Oct 2011 | HKD | 1.52 | 1.52 | 1.43 | 1.47 | 1.47 | -0.07 (-4.55%) | 921,000 |
19 Oct 2011 | HKD | 1.6 | 1.61 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 426,000 |
18 Oct 2011 | HKD | 1.62 | 1.62 | 1.51 | 1.54 | 1.54 | -0.15 (-8.88%) | 1,434,000 |
17 Oct 2011 | HKD | 1.79 | 1.79 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 628,000 |
14 Oct 2011 | HKD | 1.76 | 1.76 | 1.63 | 1.68 | 1.68 | -0.08 (-4.55%) | 1,118,000 |
13 Oct 2011 | HKD | 1.71 | 1.8 | 1.64 | 1.76 | 1.76 | +0.16 (+10%) | 1,944,000 |
12 Oct 2011 | HKD | 1.48 | 1.62 | 1.48 | 1.6 | 1.6 | +0.09 (+5.96%) | 918,000 |
11 Oct 2011 | HKD | 1.63 | 1.64 | 1.48 | 1.51 | 1.51 | +0.04 (+2.72%) | 1,448,000 |
10 Oct 2011 | HKD | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 577,000 |
7 Oct 2011 | HKD | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | +0.11 (+8.03%) | 823,000 |
6 Oct 2011 | HKD | 1.39 | 1.46 | 1.34 | 1.37 | 1.37 | +0.07 (+5.38%) | 1,291,000 |
5 Oct 2011 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 1.46 | 1.46 | 1.29 | 1.3 | 1.3 | -0.2 (-13.33%) | 2,241,000 |
3 Oct 2011 | HKD | 1.52 | 1.55 | 1.45 | 1.5 | 1.5 | -0.16 (-9.64%) | 615,000 |
30 Sep 2011 | HKD | 1.61 | 1.67 | 1.55 | 1.66 | 1.66 | 0.0 (0.0%) | 1,443,000 |
29 Sep 2011 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 1.77 | 1.81 | 1.62 | 1.66 | 1.66 | -0.16 (-8.79%) | 2,131,000 |
27 Sep 2011 | HKD | 1.72 | 1.9 | 1.72 | 1.82 | 1.82 | +0.16 (+9.64%) | 6,761,000 |
26 Sep 2011 | HKD | 1.71 | 1.74 | 1.63 | 1.66 | 1.66 | -0.08 (-4.60%) | 10,279,000 |
23 Sep 2011 | HKD | 1.65 | 1.75 | 1.5 | 1.74 | 1.74 | +0.06 (+3.57%) | 6,769,000 |
22 Sep 2011 | HKD | 1.7 | 1.73 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 1,916,000 |
21 Sep 2011 | HKD | 1.7 | 1.77 | 1.65 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,059,000 |