Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2011 | HKD | 1.9 | 1.98 | 1.9 | 1.92 | 1.92 | +0.06 (+3.23%) | 4,184,000 |
18 Oct 2011 | HKD | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -0.22 (-10.58%) | 6,952,000 |
17 Oct 2011 | HKD | 2 | 2.08 | 1.98 | 2.08 | 2.08 | +0.16 (+8.33%) | 6,696,000 |
14 Oct 2011 | HKD | 2.05 | 2.08 | 1.9 | 1.92 | 1.92 | -0.18 (-8.57%) | 6,374,088 |
13 Oct 2011 | HKD | 2.09 | 2.13 | 2.04 | 2.1 | 2.1 | +0.06 (+2.94%) | 10,977,000 |
12 Oct 2011 | HKD | 1.99 | 2.08 | 1.89 | 2.04 | 2.04 | +0.03 (+1.49%) | 7,866,000 |
11 Oct 2011 | HKD | 1.99 | 2.05 | 1.92 | 2.01 | 2.01 | +0.15 (+8.06%) | 15,502,000 |
10 Oct 2011 | HKD | 1.92 | 1.96 | 1.75 | 1.86 | 1.86 | -0.06 (-3.12%) | 9,130,000 |
7 Oct 2011 | HKD | 1.67 | 1.95 | 1.67 | 1.92 | 1.92 | +0.29 (+17.79%) | 21,911,000 |
6 Oct 2011 | HKD | 1.62 | 1.66 | 1.56 | 1.63 | 1.63 | +0.12 (+7.95%) | 9,154,178 |
5 Oct 2011 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 1.65 | 1.65 | 1.48 | 1.51 | 1.51 | -0.16 (-9.58%) | 10,014,000 |
3 Oct 2011 | HKD | 1.75 | 1.75 | 1.62 | 1.67 | 1.67 | -0.14 (-7.73%) | 3,982,000 |
30 Sep 2011 | HKD | 1.8 | 1.86 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 6,919,000 |
29 Sep 2011 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 1.9 | 1.91 | 1.79 | 1.8 | 1.8 | -0.06 (-3.23%) | 7,696,000 |
27 Sep 2011 | HKD | 1.7 | 1.86 | 1.7 | 1.86 | 1.86 | +0.23 (+14.11%) | 9,646,000 |
26 Sep 2011 | HKD | 1.88 | 1.91 | 1.5 | 1.63 | 1.63 | -0.28 (-14.66%) | 13,960,000 |
23 Sep 2011 | HKD | 1.88 | 1.93 | 1.78 | 1.91 | 1.91 | -0.06 (-3.05%) | 10,416,000 |
22 Sep 2011 | HKD | 2.09 | 2.09 | 1.96 | 1.97 | 1.97 | -0.17 (-7.94%) | 9,994,000 |
21 Sep 2011 | HKD | 2.13 | 2.18 | 2.08 | 2.14 | 2.14 | +0.01 (+0.47%) | 5,528,000 |
20 Sep 2011 | HKD | 2.24 | 2.24 | 2.07 | 2.13 | 2.13 | -0.09 (-4.05%) | 8,330,000 |
19 Sep 2011 | HKD | 2.3 | 2.3 | 2.2 | 2.22 | 2.22 | -0.05 (-2.20%) | 6,232,000 |
16 Sep 2011 | HKD | 2.32 | 2.33 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 6,228,000 |
15 Sep 2011 | HKD | 2.3 | 2.35 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 7,182,001 |
14 Sep 2011 | HKD | 2.28 | 2.35 | 2.04 | 2.28 | 2.28 | +0.04 (+1.79%) | 24,532,000 |
13 Sep 2011 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 2.27 | 2.28 | 2.17 | 2.24 | 2.24 | -0.16 (-6.67%) | 19,716,000 |
9 Sep 2011 | HKD | 2.28 | 2.44 | 2.28 | 2.4 | 2.4 | +0.12 (+5.26%) | 29,270,000 |
8 Sep 2011 | HKD | 2.29 | 2.34 | 2.25 | 2.28 | 2.28 | +0.05 (+2.24%) | 18,856,000 |