Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2011 | HKD | 4.5 | 4.6 | 4.38 | 4.38 | 4.38 | -0.03 (-0.68%) | 796,000 |
27 Oct 2011 | HKD | 4.26 | 4.43 | 4.26 | 4.41 | 4.41 | +0.11 (+2.56%) | 1,168,000 |
26 Oct 2011 | HKD | 4.18 | 4.3 | 4.14 | 4.3 | 4.3 | +0.06 (+1.42%) | 2,024,000 |
25 Oct 2011 | HKD | 4.2 | 4.24 | 4.15 | 4.24 | 4.24 | +0.09 (+2.17%) | 392,000 |
24 Oct 2011 | HKD | 4.11 | 4.21 | 4.09 | 4.15 | 4.15 | +0.1 (+2.47%) | 210,000 |
21 Oct 2011 | HKD | 4.08 | 4.08 | 3.99 | 4.05 | 4.05 | +0.02 (+0.50%) | 110,000 |
20 Oct 2011 | HKD | 4.02 | 4.03 | 4 | 4.03 | 4.03 | -0.15 (-3.59%) | 396,000 |
19 Oct 2011 | HKD | 4.17 | 4.18 | 4.14 | 4.18 | 4.18 | +0.03 (+0.72%) | 42,000 |
18 Oct 2011 | HKD | 4.07 | 4.17 | 4.02 | 4.15 | 4.15 | -0.11 (-2.58%) | 642,000 |
17 Oct 2011 | HKD | 4.35 | 4.35 | 4.24 | 4.26 | 4.26 | +0.04 (+0.95%) | 176,000 |
14 Oct 2011 | HKD | 4.05 | 4.25 | 4.05 | 4.22 | 4.22 | +0.03 (+0.72%) | 1,794,000 |
13 Oct 2011 | HKD | 4.13 | 4.2 | 4.03 | 4.19 | 4.19 | +0.19 (+4.75%) | 1,914,000 |
12 Oct 2011 | HKD | 4 | 4 | 3.9 | 4 | 4 | +0.01 (+0.25%) | 330,000 |
11 Oct 2011 | HKD | 4.2 | 4.25 | 3.95 | 3.99 | 3.99 | -0.13 (-3.16%) | 636,000 |
10 Oct 2011 | HKD | 4.2 | 4.2 | 4 | 4.12 | 4.12 | +0.02 (+0.49%) | 148,000 |
7 Oct 2011 | HKD | 4.15 | 4.15 | 4.09 | 4.1 | 4.1 | +0.11 (+2.76%) | 428,000 |
6 Oct 2011 | HKD | 4 | 4.15 | 3.82 | 3.99 | 3.99 | +0.21 (+5.56%) | 1,732,000 |
5 Oct 2011 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 3.9 | 4.1 | 3.69 | 3.78 | 3.78 | -0.26 (-6.44%) | 1,994,714 |
3 Oct 2011 | HKD | 4 | 4.04 | 3.93 | 4.04 | 4.04 | -0.07 (-1.70%) | 505,456 |
30 Sep 2011 | HKD | 4.06 | 4.13 | 4 | 4.11 | 4.11 | +0.01 (+0.24%) | 1,490,000 |
29 Sep 2011 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 4.16 | 4.2 | 4.02 | 4.1 | 4.1 | -0.06 (-1.44%) | 414,000 |
27 Sep 2011 | HKD | 4 | 4.2 | 4 | 4.16 | 4.16 | +0.23 (+5.85%) | 828,000 |
26 Sep 2011 | HKD | 4.11 | 4.11 | 3.82 | 3.93 | 3.93 | -0.27 (-6.43%) | 2,118,000 |
23 Sep 2011 | HKD | 4.2 | 4.22 | 4.08 | 4.2 | 4.2 | -0.1 (-2.33%) | 826,000 |
22 Sep 2011 | HKD | 4.25 | 4.35 | 4.15 | 4.3 | 4.3 | -0.15 (-3.37%) | 1,882,000 |
21 Sep 2011 | HKD | 4.35 | 4.45 | 4.26 | 4.45 | 4.45 | +0.04 (+0.91%) | 1,040,154 |
20 Sep 2011 | HKD | 4.41 | 4.44 | 4.27 | 4.41 | 4.41 | +0.01 (+0.23%) | 2,154,000 |
19 Sep 2011 | HKD | 4.47 | 4.47 | 4.32 | 4.4 | 4.4 | -0.06 (-1.35%) | 1,548,000 |