Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2011 | HKD | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 3,075,000 |
24 Oct 2011 | HKD | 1.97 | 1.99 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 2,751,000 |
21 Oct 2011 | HKD | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 3,491,000 |
20 Oct 2011 | HKD | 2 | 2 | 1.93 | 1.94 | 1.94 | -0.07 (-3.48%) | 4,187,000 |
19 Oct 2011 | HKD | 2.1 | 2.14 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 3,624,000 |
18 Oct 2011 | HKD | 2.19 | 2.19 | 1.98 | 2 | 2 | -0.23 (-10.31%) | 7,212,000 |
17 Oct 2011 | HKD | 2.12 | 2.32 | 2.07 | 2.23 | 2.23 | +0.2 (+9.85%) | 2,940,000 |
14 Oct 2011 | HKD | 2.01 | 2.1 | 1.94 | 2.03 | 2.03 | -0.02 (-0.98%) | 2,025,000 |
13 Oct 2011 | HKD | 1.86 | 2.07 | 1.86 | 2.05 | 2.05 | +0.21 (+11.41%) | 3,697,000 |
12 Oct 2011 | HKD | 1.72 | 1.9 | 1.72 | 1.84 | 1.84 | +0.11 (+6.36%) | 1,950,010 |
11 Oct 2011 | HKD | 1.8 | 1.85 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,929,000 |
10 Oct 2011 | HKD | 1.74 | 1.76 | 1.67 | 1.72 | 1.72 | -0.02 (-1.15%) | 2,153,000 |
7 Oct 2011 | HKD | 1.66 | 1.78 | 1.62 | 1.74 | 1.74 | +0.13 (+8.07%) | 3,974,000 |
6 Oct 2011 | HKD | 1.56 | 1.65 | 1.56 | 1.61 | 1.61 | +0.06 (+3.87%) | 2,865,000 |
5 Oct 2011 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 11,435,160 |
3 Oct 2011 | HKD | 1.66 | 1.66 | 1.48 | 1.58 | 1.58 | -0.11 (-6.51%) | 11,044,000 |
30 Sep 2011 | HKD | 1.7 | 1.71 | 1.6 | 1.69 | 1.69 | -0.08 (-4.52%) | 758,750 |
29 Sep 2011 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 715,000 |
27 Sep 2011 | HKD | 1.72 | 1.74 | 1.7 | 1.74 | 1.74 | +0.08 (+4.82%) | 1,776,000 |
26 Sep 2011 | HKD | 1.76 | 1.76 | 1.65 | 1.66 | 1.66 | -0.11 (-6.21%) | 1,280,250 |
23 Sep 2011 | HKD | 1.8 | 1.8 | 1.63 | 1.77 | 1.77 | -0.08 (-4.32%) | 2,960,000 |
22 Sep 2011 | HKD | 2.02 | 2.02 | 1.78 | 1.85 | 1.85 | -0.26 (-12.32%) | 4,898,000 |
21 Sep 2011 | HKD | 2.24 | 2.25 | 2.09 | 2.11 | 2.11 | -0.16 (-7.05%) | 1,575,000 |
20 Sep 2011 | HKD | 2.29 | 2.3 | 2.23 | 2.27 | 2.27 | -0.07 (-2.99%) | 1,519,000 |
19 Sep 2011 | HKD | 2.4 | 2.4 | 2.34 | 2.34 | 2.34 | -0.05 (-2.09%) | 16,664,000 |
16 Sep 2011 | HKD | 2.37 | 2.45 | 2.32 | 2.39 | 2.39 | +0.09 (+3.91%) | 4,756,000 |
15 Sep 2011 | HKD | 2.3 | 2.35 | 2.3 | 2.3 | 2.3 | +0.04 (+1.77%) | 5,467,001 |
14 Sep 2011 | HKD | 2.25 | 2.32 | 2.25 | 2.26 | 2.26 | +0.05 (+2.26%) | 3,388,000 |