Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2011 | HKD | 1.12 | 1.15 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 5,552,000 |
8 Sep 2011 | HKD | 1.15 | 1.15 | 1.1 | 1.13 | 1.13 | -0.03 (-2.59%) | 7,962,000 |
7 Sep 2011 | HKD | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 4,264,000 |
6 Sep 2011 | HKD | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 4,524,000 |
5 Sep 2011 | HKD | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 1,810,000 |
2 Sep 2011 | HKD | 1.18 | 1.2 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,408,000 |
1 Sep 2011 | HKD | 1.15 | 1.21 | 1.14 | 1.18 | 1.18 | +0.04 (+3.51%) | 5,778,000 |
31 Aug 2011 | HKD | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 4,270,000 |
30 Aug 2011 | HKD | 1.15 | 1.2 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 4,156,000 |
29 Aug 2011 | HKD | 1.13 | 1.2 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 4,088,000 |
26 Aug 2011 | HKD | 1.12 | 1.19 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,566,000 |
25 Aug 2011 | HKD | 1.14 | 1.16 | 1.07 | 1.13 | 1.13 | -0.01 (-0.88%) | 3,160,000 |
24 Aug 2011 | HKD | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,396,000 |
23 Aug 2011 | HKD | 1.11 | 1.15 | 1.07 | 1.15 | 1.15 | +0.05 (+4.55%) | 5,928,000 |
22 Aug 2011 | HKD | 1.16 | 1.17 | 1.07 | 1.1 | 1.1 | -0.06 (-5.17%) | 3,412,000 |
19 Aug 2011 | HKD | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.05 (-4.13%) | 2,672,000 |
18 Aug 2011 | HKD | 1.2 | 1.22 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,254,000 |
17 Aug 2011 | HKD | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 2,624,000 |
16 Aug 2011 | HKD | 1.24 | 1.25 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,908,000 |
15 Aug 2011 | HKD | 1.2 | 1.25 | 1.17 | 1.25 | 1.25 | +0.08 (+6.84%) | 3,154,000 |
12 Aug 2011 | HKD | 1.16 | 1.2 | 1.15 | 1.17 | 1.17 | +0.04 (+3.54%) | 2,944,000 |
11 Aug 2011 | HKD | 1.09 | 1.16 | 1.05 | 1.13 | 1.13 | 0.0 (0.0%) | 3,414,000 |
10 Aug 2011 | HKD | 1.3 | 1.3 | 1.13 | 1.13 | 1.13 | -0.13 (-10.32%) | 6,084,000 |
9 Aug 2011 | HKD | 1.28 | 1.3 | 1.22 | 1.26 | 1.26 | -0.07 (-5.26%) | 2,174,000 |
8 Aug 2011 | HKD | 1.29 | 1.37 | 1.29 | 1.33 | 1.33 | -0.08 (-5.67%) | 2,310,000 |
5 Aug 2011 | HKD | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -0.1 (-6.62%) | 2,860,000 |
4 Aug 2011 | HKD | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 3,388,000 |
3 Aug 2011 | HKD | 1.5 | 1.53 | 1.48 | 1.53 | 1.53 | 0.0 (0.0%) | 3,898,000 |
2 Aug 2011 | HKD | 1.48 | 1.54 | 1.47 | 1.53 | 1.53 | +0.03 (+2%) | 8,152,000 |
1 Aug 2011 | HKD | 1.47 | 1.5 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 5,124,000 |