Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2011 | HKD | 4.78 | 4.84 | 4.73 | 4.84 | 4.84 | +0.09 (+1.89%) | 740,000 |
16 Sep 2011 | HKD | 4.79 | 4.85 | 4.75 | 4.75 | 4.75 | -0.02 (-0.42%) | 346,000 |
15 Sep 2011 | HKD | 4.73 | 4.81 | 4.73 | 4.77 | 4.77 | -0.05 (-1.04%) | 82,000 |
14 Sep 2011 | HKD | 4.96 | 5.23 | 4.75 | 4.82 | 4.82 | -0.08 (-1.63%) | 905,000 |
13 Sep 2011 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 5 | 5 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 185,000 |
9 Sep 2011 | HKD | 5.03 | 5.04 | 5 | 5 | 5 | -0.03 (-0.60%) | 350,000 |
8 Sep 2011 | HKD | 5.08 | 5.08 | 5.02 | 5.03 | 5.03 | -0.05 (-0.98%) | 173,000 |
7 Sep 2011 | HKD | 5.06 | 5.1 | 5.04 | 5.08 | 5.08 | +0.03 (+0.59%) | 69,001 |
6 Sep 2011 | HKD | 5 | 5.07 | 5 | 5.05 | 5.05 | -0.04 (-0.79%) | 290,000 |
5 Sep 2011 | HKD | 5.15 | 5.15 | 5.05 | 5.09 | 5.09 | -0.17 (-3.23%) | 448,000 |
2 Sep 2011 | HKD | 5.24 | 5.27 | 5.23 | 5.26 | 5.26 | -0.1 (-1.87%) | 113,000 |
1 Sep 2011 | HKD | 5.32 | 5.36 | 5.25 | 5.36 | 5.36 | +0.05 (+0.94%) | 401,000 |
31 Aug 2011 | HKD | 5.19 | 5.31 | 5.19 | 5.31 | 5.31 | +0.16 (+3.11%) | 221,000 |
30 Aug 2011 | HKD | 5.19 | 5.2 | 5.15 | 5.15 | 5.15 | -0.12 (-2.28%) | 453,000 |
29 Aug 2011 | HKD | 5.28 | 5.37 | 5.25 | 5.27 | 5.27 | -0.01 (-0.19%) | 310,000 |
26 Aug 2011 | HKD | 5.35 | 5.35 | 5.28 | 5.28 | 5.28 | -0.09 (-1.68%) | 91,000 |
25 Aug 2011 | HKD | 5.23 | 5.37 | 5.2 | 5.37 | 5.37 | +0.17 (+3.27%) | 463,000 |
24 Aug 2011 | HKD | 5.2 | 5.23 | 5.17 | 5.2 | 5.2 | +0.02 (+0.39%) | 621,000 |
23 Aug 2011 | HKD | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | +0.07 (+1.37%) | 432,000 |
22 Aug 2011 | HKD | 5.16 | 5.18 | 5.08 | 5.11 | 5.11 | -0.11 (-2.11%) | 793,500 |
19 Aug 2011 | HKD | 5.25 | 5.32 | 5.2 | 5.22 | 5.22 | -0.14 (-2.61%) | 583,100 |
18 Aug 2011 | HKD | 5.39 | 5.57 | 5.36 | 5.36 | 5.36 | -0.02 (-0.37%) | 1,147,000 |
17 Aug 2011 | HKD | 5.32 | 5.5 | 5.32 | 5.38 | 5.38 | +0.16 (+3.07%) | 1,620,000 |
16 Aug 2011 | HKD | 5.15 | 5.28 | 5.15 | 5.22 | 5.22 | +0.07 (+1.36%) | 318,000 |
15 Aug 2011 | HKD | 5.14 | 5.25 | 5.14 | 5.15 | 5.15 | +0.03 (+0.59%) | 298,999 |
12 Aug 2011 | HKD | 5.07 | 5.22 | 5.07 | 5.12 | 5.12 | +0.07 (+1.39%) | 277,000 |
11 Aug 2011 | HKD | 5.07 | 5.1 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 309,000 |
10 Aug 2011 | HKD | 5.05 | 5.13 | 5.05 | 5.07 | 5.07 | +0.06 (+1.20%) | 258,000 |
9 Aug 2011 | HKD | 5.09 | 5.14 | 4.91 | 5.01 | 5.01 | -0.27 (-5.11%) | 575,000 |