Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2011 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 5.1928 | -0.01 (-1.25%) | 677,157 |
27 Jul 2011 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 5.2586 | -0.01 (-1.23%) | 753,046 |
26 Jul 2011 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 5.3243 | -0.01 (-1.22%) | 534,137 |
25 Jul 2011 | HKD | 0.79 | 0.82 | 0.78 | 0.82 | 5.39 | +0.01 (+1.23%) | 630,457 |
22 Jul 2011 | HKD | 0.8 | 0.82 | 0.78 | 0.81 | 5.3243 | +0.01 (+1.25%) | 1,888,452 |
21 Jul 2011 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 5.2586 | 0.0 (0.0%) | 510,787 |
20 Jul 2011 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 5.2586 | 0.0 (0.0%) | 1,757,107 |
19 Jul 2011 | HKD | 0.83 | 0.83 | 0.77 | 0.8 | 5.2586 | -0.04 (-4.76%) | 3,989,975 |
18 Jul 2011 | HKD | 0.85 | 0.85 | 0.82 | 0.84 | 5.5215 | -0.02 (-2.33%) | 1,438,959 |
15 Jul 2011 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 5.653 | -0.01 (-1.15%) | 2,218,274 |
14 Jul 2011 | HKD | 0.88 | 0.88 | 0.85 | 0.87 | 5.7187 | -0.03 (-3.33%) | 4,346,066 |
13 Jul 2011 | HKD | 0.88 | 0.9 | 0.87 | 0.9 | 5.9159 | +0.02 (+2.27%) | 2,521,827 |
12 Jul 2011 | HKD | 0.88 | 0.88 | 0.86 | 0.88 | 5.7844 | -0.02 (-2.22%) | 1,946,827 |
11 Jul 2011 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 5.9159 | -0.02 (-2.17%) | 1,325,127 |
8 Jul 2011 | HKD | 0.91 | 0.92 | 0.91 | 0.92 | 6.0473 | +0.01 (+1.10%) | 1,748,350 |
7 Jul 2011 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 5.9816 | 0.0 (0.0%) | 1,161,675 |
6 Jul 2011 | HKD | 0.9 | 0.91 | 0.88 | 0.91 | 5.9816 | 0.0 (0.0%) | 2,495,558 |
5 Jul 2011 | HKD | 0.93 | 0.93 | 0.89 | 0.91 | 5.9816 | -0.02 (-2.15%) | 6,666,498 |
4 Jul 2011 | HKD | 0.91 | 0.95 | 0.9 | 0.93 | 6.1131 | +0.03 (+3.33%) | 7,002,157 |
1 Jul 2011 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 5.9159 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 0.91 | 0.91 | 0.86 | 0.9 | 5.9159 | -0.02 (-2.17%) | 4,830,584 |
29 Jun 2011 | HKD | 0.99 | 0.99 | 0.9 | 0.92 | 6.0473 | -0.05 (-5.15%) | 4,906,472 |
28 Jun 2011 | HKD | 0.97 | 0.98 | 0.95 | 0.97 | 6.376 | 0.0 (0.0%) | 1,552,792 |
27 Jun 2011 | HKD | 0.95 | 1 | 0.95 | 0.97 | 6.376 | +0.02 (+2.11%) | 2,434,264 |
24 Jun 2011 | HKD | 0.93 | 0.95 | 0.93 | 0.95 | 6.2445 | +0.01 (+1.06%) | 653,807 |
23 Jun 2011 | HKD | 0.93 | 0.94 | 0.91 | 0.94 | 6.1788 | -0.01 (-1.05%) | 75,888 |
22 Jun 2011 | HKD | 0.91 | 0.96 | 0.91 | 0.95 | 6.2445 | +0.03 (+3.26%) | 837,690 |
21 Jun 2011 | HKD | 0.92 | 0.93 | 0.9 | 0.92 | 6.0473 | -0.01 (-1.08%) | 966,117 |
20 Jun 2011 | HKD | 0.95 | 0.95 | 0.91 | 0.93 | 6.1131 | -0.01 (-1.06%) | 1,815,482 |
17 Jun 2011 | HKD | 0.93 | 0.96 | 0.91 | 0.94 | 6.1788 | 0.0 (0.0%) | 1,150,000 |