Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2011 | HKD | 0.94 | 1 | 0.92 | 0.96 | 0.96 | 0.0 (0.0%) | 819,000 |
20 Sep 2011 | HKD | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 117,000 |
19 Sep 2011 | HKD | 1 | 1.01 | 0.96 | 0.97 | 0.97 | -0.08 (-7.62%) | 2,040,000 |
16 Sep 2011 | HKD | 1 | 1.1 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 1,417,000 |
15 Sep 2011 | HKD | 1.03 | 1.03 | 0.97 | 1 | 1 | -0.08 (-7.41%) | 3,558,000 |
14 Sep 2011 | HKD | 1.08 | 1.08 | 1 | 1.08 | 1.08 | -0.03 (-2.70%) | 2,754,000 |
13 Sep 2011 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -0.11 (-9.02%) | 456,000 |
9 Sep 2011 | HKD | 1.22 | 1.24 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 888,000 |
8 Sep 2011 | HKD | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 1,212,000 |
7 Sep 2011 | HKD | 1.25 | 1.25 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 2,736,000 |
6 Sep 2011 | HKD | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.09 (-6.67%) | 1,025,391 |
5 Sep 2011 | HKD | 1.4 | 1.4 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 103,000 |
2 Sep 2011 | HKD | 1.45 | 1.47 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 311,000 |
1 Sep 2011 | HKD | 1.5 | 1.54 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 2,272,000 |
31 Aug 2011 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 2,211,000 |
30 Aug 2011 | HKD | 1.56 | 1.56 | 1.49 | 1.5 | 1.5 | -0.06 (-3.85%) | 1,596,000 |
29 Aug 2011 | HKD | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | +0.08 (+5.41%) | 405,000 |
26 Aug 2011 | HKD | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | -0.04 (-2.63%) | 308,200 |
25 Aug 2011 | HKD | 1.44 | 1.55 | 1.44 | 1.52 | 1.52 | +0.08 (+5.56%) | 301,000 |
24 Aug 2011 | HKD | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 437,662 |
23 Aug 2011 | HKD | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | +0.05 (+3.65%) | 178,000 |
22 Aug 2011 | HKD | 1.45 | 1.45 | 1.32 | 1.37 | 1.37 | -0.07 (-4.86%) | 463,000 |
19 Aug 2011 | HKD | 1.45 | 1.48 | 1.4 | 1.44 | 1.44 | -0.12 (-7.69%) | 477,000 |
18 Aug 2011 | HKD | 1.58 | 1.6 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,853,000 |
17 Aug 2011 | HKD | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 153,000 |
16 Aug 2011 | HKD | 1.62 | 1.63 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 417,000 |
15 Aug 2011 | HKD | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | +0.07 (+4.46%) | 354,000 |
12 Aug 2011 | HKD | 1.56 | 1.62 | 1.56 | 1.57 | 1.57 | +0.05 (+3.29%) | 889,000 |
11 Aug 2011 | HKD | 1.5 | 1.54 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 823,000 |