Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2011 | HKD | 3.38 | 3.42 | 3.35 | 3.39 | 3.39 | -0.03 (-0.88%) | 1,162,000 |
29 Nov 2011 | HKD | 3.42 | 3.44 | 3.35 | 3.42 | 3.42 | +0.05 (+1.48%) | 1,223,000 |
28 Nov 2011 | HKD | 3.37 | 3.39 | 3.28 | 3.37 | 3.37 | +0.07 (+2.12%) | 1,374,000 |
25 Nov 2011 | HKD | 3.28 | 3.38 | 3.26 | 3.3 | 3.3 | -0.01 (-0.30%) | 607,000 |
24 Nov 2011 | HKD | 3.27 | 3.4 | 3.27 | 3.31 | 3.31 | -0.08 (-2.36%) | 947,000 |
23 Nov 2011 | HKD | 3.37 | 3.4 | 3.35 | 3.39 | 3.39 | -0.03 (-0.88%) | 849,000 |
22 Nov 2011 | HKD | 3.33 | 3.43 | 3.27 | 3.42 | 3.42 | +0.02 (+0.59%) | 2,337,000 |
21 Nov 2011 | HKD | 3.39 | 3.4 | 3.29 | 3.4 | 3.4 | 0.0 (0.0%) | 1,273,000 |
18 Nov 2011 | HKD | 3.45 | 3.55 | 3.39 | 3.4 | 3.4 | -0.17 (-4.76%) | 2,469,000 |
17 Nov 2011 | HKD | 3.52 | 3.62 | 3.52 | 3.57 | 3.57 | -0.02 (-0.56%) | 659,000 |
16 Nov 2011 | HKD | 3.66 | 3.8 | 3.53 | 3.59 | 3.59 | -0.07 (-1.91%) | 3,791,000 |
15 Nov 2011 | HKD | 3.52 | 3.66 | 3.5 | 3.66 | 3.66 | +0.16 (+4.57%) | 3,265,000 |
14 Nov 2011 | HKD | 3.56 | 3.59 | 3.45 | 3.5 | 3.5 | +0.03 (+0.86%) | 3,800,000 |
11 Nov 2011 | HKD | 3.4 | 3.49 | 3.39 | 3.47 | 3.47 | +0.09 (+2.66%) | 2,902,000 |
10 Nov 2011 | HKD | 3.45 | 3.54 | 3.37 | 3.38 | 3.38 | -0.28 (-7.65%) | 2,962,000 |
9 Nov 2011 | HKD | 3.53 | 3.68 | 3.5 | 3.66 | 3.66 | +0.23 (+6.71%) | 6,000,000 |
8 Nov 2011 | HKD | 3.44 | 3.56 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 1,663,000 |
7 Nov 2011 | HKD | 3.45 | 3.53 | 3.41 | 3.44 | 3.44 | -0.02 (-0.58%) | 960,000 |
4 Nov 2011 | HKD | 3.45 | 3.52 | 3.4 | 3.46 | 3.46 | +0.08 (+2.37%) | 2,455,000 |
3 Nov 2011 | HKD | 3.58 | 3.58 | 3.29 | 3.38 | 3.38 | -0.19 (-5.32%) | 9,420,000 |
2 Nov 2011 | HKD | 3.54 | 3.65 | 3.44 | 3.57 | 3.57 | -0.05 (-1.38%) | 3,183,000 |
1 Nov 2011 | HKD | 3.59 | 3.79 | 3.5 | 3.62 | 3.62 | -0.07 (-1.90%) | 1,960,000 |
31 Oct 2011 | HKD | 3.92 | 3.92 | 3.54 | 3.69 | 3.69 | -0.15 (-3.91%) | 3,373,000 |
28 Oct 2011 | HKD | 3.82 | 3.99 | 3.76 | 3.84 | 3.84 | +0.14 (+3.78%) | 8,528,000 |
27 Oct 2011 | HKD | 3.53 | 3.74 | 3.53 | 3.7 | 3.7 | +0.23 (+6.63%) | 3,393,000 |
26 Oct 2011 | HKD | 3.46 | 3.65 | 3.4 | 3.47 | 3.47 | -0.04 (-1.14%) | 6,035,000 |
25 Oct 2011 | HKD | 3.68 | 3.73 | 3.43 | 3.51 | 3.51 | -0.16 (-4.36%) | 11,846,000 |
24 Oct 2011 | HKD | 3.44 | 3.78 | 3.44 | 3.67 | 3.67 | +0.34 (+10.21%) | 9,533,000 |
21 Oct 2011 | HKD | 3.17 | 3.35 | 3.13 | 3.33 | 3.33 | +0.16 (+5.05%) | 2,060,000 |
20 Oct 2011 | HKD | 3.3 | 3.3 | 3.08 | 3.17 | 3.17 | -0.16 (-4.80%) | 3,320,000 |