Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2011 | HKD | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -0.03 (-4.17%) | 2,186,000 |
25 Aug 2011 | HKD | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 3,246,000 |
24 Aug 2011 | HKD | 0.75 | 0.75 | 0.7 | 0.71 | 0.71 | -0.04 (-5.33%) | 2,226,000 |
23 Aug 2011 | HKD | 0.72 | 0.75 | 0.7 | 0.75 | 0.75 | +0.01 (+1.35%) | 3,394,000 |
22 Aug 2011 | HKD | 0.75 | 0.79 | 0.68 | 0.74 | 0.74 | 0.0 (0.0%) | 6,404,000 |
19 Aug 2011 | HKD | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -0.05 (-6.33%) | 2,570,000 |
18 Aug 2011 | HKD | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 3,600,000 |
17 Aug 2011 | HKD | 0.82 | 0.85 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 5,362,000 |
16 Aug 2011 | HKD | 0.84 | 0.86 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 4,498,000 |
15 Aug 2011 | HKD | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -0.03 (-3.49%) | 4,664,000 |
12 Aug 2011 | HKD | 0.87 | 0.9 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 8,818,000 |
11 Aug 2011 | HKD | 0.77 | 0.85 | 0.76 | 0.84 | 0.84 | +0.04 (+5%) | 13,798,000 |
10 Aug 2011 | HKD | 0.81 | 0.82 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 6,644,000 |
9 Aug 2011 | HKD | 0.76 | 0.81 | 0.7 | 0.79 | 0.79 | -0.04 (-4.82%) | 8,424,000 |
8 Aug 2011 | HKD | 0.85 | 0.86 | 0.78 | 0.83 | 0.83 | -0.04 (-4.60%) | 7,898,000 |
5 Aug 2011 | HKD | 0.87 | 0.89 | 0.83 | 0.87 | 0.87 | -0.07 (-7.45%) | 10,894,000 |
4 Aug 2011 | HKD | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 10,514,000 |
3 Aug 2011 | HKD | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | -0.01 (-1.04%) | 16,454,000 |
2 Aug 2011 | HKD | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 20,576,000 |
1 Aug 2011 | HKD | 1.03 | 1.05 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 19,968,000 |
29 Jul 2011 | HKD | 1.05 | 1.07 | 0.99 | 1.03 | 1.03 | -0.03 (-2.83%) | 28,770,000 |
28 Jul 2011 | HKD | 1.26 | 1.28 | 1.03 | 1.06 | 1.06 | -0.24 (-18.46%) | 148,876,000 |
27 Jul 2011 | HKD | 1.11 | 1.3 | 1.11 | 1.3 | 1.3 | +0.2 (+18.18%) | 102,596,000 |
26 Jul 2011 | HKD | 1.06 | 1.13 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 28,003,000 |
25 Jul 2011 | HKD | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 4,278,000 |
22 Jul 2011 | HKD | 1.05 | 1.11 | 1.05 | 1.1 | 1.1 | +0.06 (+5.77%) | 19,464,000 |
21 Jul 2011 | HKD | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 5,724,000 |
20 Jul 2011 | HKD | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 10,618,000 |
19 Jul 2011 | HKD | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | -0.01 (-0.93%) | 7,360,000 |
18 Jul 2011 | HKD | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 10,674,000 |