Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2011 | HKD | 0.1021 | 0.1029 | 0.094 | 0.1012 | 0.4048 | -0.005 (-4.44%) | 1,182,963 |
27 Jul 2011 | HKD | 0.1042 | 0.1063 | 0.1033 | 0.1059 | 0.4236 | +0.001 (+0.76%) | 383,346 |
26 Jul 2011 | HKD | 0.1021 | 0.1051 | 0.0999 | 0.1051 | 0.4204 | +0.003 (+2.94%) | 764,340 |
25 Jul 2011 | HKD | 0.0893 | 0.1106 | 0.0859 | 0.1021 | 0.4084 | +0.013 (+14.33%) | 2,913,899 |
22 Jul 2011 | HKD | 0.0936 | 0.0936 | 0.0851 | 0.0893 | 0.3572 | -0.005 (-5%) | 2,260,094 |
21 Jul 2011 | HKD | 0.0995 | 0.1004 | 0.0936 | 0.094 | 0.376 | -0.005 (-5.53%) | 138,757 |
20 Jul 2011 | HKD | 0.0965 | 0.1004 | 0.0936 | 0.0995 | 0.398 | 0.0 (0.0%) | 30,574 |
19 Jul 2011 | HKD | 0.0999 | 0.0999 | 0.0978 | 0.0995 | 0.398 | -0.005 (-4.51%) | 148,164 |
18 Jul 2011 | HKD | 0.1042 | 0.1042 | 0.1042 | 0.1042 | 0.4168 | -0.002 (-1.61%) | 94,073 |
15 Jul 2011 | HKD | 0.0999 | 0.1059 | 0.0974 | 0.1059 | 0.4236 | +0.005 (+5.48%) | 1,514,569 |
14 Jul 2011 | HKD | 0.1021 | 0.1021 | 0.0982 | 0.1004 | 0.4016 | -0.003 (-2.81%) | 190,497 |
13 Jul 2011 | HKD | 0.1063 | 0.1106 | 0.0999 | 0.1033 | 0.4132 | -0.003 (-2.82%) | 1,860,286 |
12 Jul 2011 | HKD | 0.1148 | 0.117 | 0.1051 | 0.1063 | 0.4252 | -0.009 (-7.40%) | 18,083,106 |
11 Jul 2011 | HKD | 0.1148 | 0.117 | 0.1127 | 0.1148 | 0.4592 | 0.0 (0.0%) | 54,070,580 |
8 Jul 2011 | HKD | 0.117 | 0.1233 | 0.1148 | 0.1148 | 0.4592 | 0.0 (0.0%) | 9,971,696 |
7 Jul 2011 | HKD | 0.1148 | 0.117 | 0.1148 | 0.1148 | 0.4592 | +0.002 (+1.86%) | 79,962 |
6 Jul 2011 | HKD | 0.1127 | 0.1148 | 0.1063 | 0.1127 | 0.4508 | 0.0 (0.0%) | 253,996 |
5 Jul 2011 | HKD | 0.1191 | 0.1191 | 0.1085 | 0.1127 | 0.4508 | -0.004 (-3.68%) | 769,044 |
4 Jul 2011 | HKD | 0.1276 | 0.1276 | 0.117 | 0.117 | 0.468 | -0.011 (-8.31%) | 522,103 |
1 Jul 2011 | HKD | 0.1276 | 0.1276 | 0.1276 | 0.1276 | 0.5104 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 0.1255 | 0.1276 | 0.1233 | 0.1276 | 0.5104 | 0.0 (0.0%) | 272,811 |
29 Jun 2011 | HKD | 0.1276 | 0.134 | 0.1276 | 0.1276 | 0.5104 | 0.0 (0.0%) | 18,815 |
28 Jun 2011 | HKD | 0.1276 | 0.1297 | 0.1233 | 0.1276 | 0.5104 | 0.0 (0.0%) | 849,005 |
27 Jun 2011 | HKD | 0.1403 | 0.1403 | 0.1276 | 0.1276 | 0.5104 | -0.019 (-13.02%) | 1,321,720 |
24 Jun 2011 | HKD | 0.1488 | 0.1488 | 0.1446 | 0.1467 | 0.5868 | -0.002 (-1.41%) | 686,730 |
23 Jun 2011 | HKD | 0.1595 | 0.1595 | 0.1446 | 0.1488 | 0.5952 | -0.009 (-5.46%) | 797,265 |
22 Jun 2011 | HKD | 0.1616 | 0.1616 | 0.151 | 0.1574 | 0.6296 | -0.002 (-1.32%) | 11,500,376 |
21 Jun 2011 | HKD | 0.1616 | 0.1659 | 0.1552 | 0.1595 | 0.638 | -0.002 (-1.30%) | 4,367,321 |
20 Jun 2011 | HKD | 0.1659 | 0.1786 | 0.1552 | 0.1616 | 0.6464 | -0.002 (-1.28%) | 14,223,777 |
17 Jun 2011 | HKD | 0.168 | 0.168 | 0.1616 | 0.1637 | 0.6548 | 0.0 (0.0%) | 39,298,830 |