Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2011 | HKD | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 928,000 |
26 Oct 2011 | HKD | 1.79 | 1.8 | 1.71 | 1.8 | 1.8 | 0.0 (0.0%) | 455,900 |
25 Oct 2011 | HKD | 1.78 | 1.82 | 1.78 | 1.8 | 1.8 | +0.05 (+2.86%) | 832,000 |
24 Oct 2011 | HKD | 1.76 | 1.8 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,436,000 |
21 Oct 2011 | HKD | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 576,000 |
20 Oct 2011 | HKD | 1.76 | 1.76 | 1.7 | 1.72 | 1.72 | -0.06 (-3.37%) | 1,387,000 |
19 Oct 2011 | HKD | 1.8 | 1.82 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 919,237 |
18 Oct 2011 | HKD | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | -0.07 (-3.80%) | 1,819,000 |
17 Oct 2011 | HKD | 1.78 | 1.87 | 1.78 | 1.84 | 1.84 | +0.08 (+4.55%) | 1,793,000 |
14 Oct 2011 | HKD | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | -0.04 (-2.22%) | 1,157,000 |
13 Oct 2011 | HKD | 1.76 | 1.8 | 1.76 | 1.8 | 1.8 | +0.06 (+3.45%) | 2,420,000 |
12 Oct 2011 | HKD | 1.65 | 1.76 | 1.65 | 1.74 | 1.74 | +0.09 (+5.45%) | 2,132,000 |
11 Oct 2011 | HKD | 1.6 | 1.68 | 1.6 | 1.65 | 1.65 | +0.08 (+5.10%) | 2,238,755 |
10 Oct 2011 | HKD | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,043,000 |
7 Oct 2011 | HKD | 1.53 | 1.62 | 1.53 | 1.6 | 1.6 | +0.09 (+5.96%) | 2,553,000 |
6 Oct 2011 | HKD | 1.48 | 1.51 | 1.45 | 1.51 | 1.51 | +0.06 (+4.14%) | 2,716,000 |
5 Oct 2011 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,952,000 |
3 Oct 2011 | HKD | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -0.08 (-5.19%) | 2,536,000 |
30 Sep 2011 | HKD | 1.54 | 1.57 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 1,738,500 |
29 Sep 2011 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,290,000 |
27 Sep 2011 | HKD | 1.57 | 1.58 | 1.52 | 1.55 | 1.55 | +0.06 (+4.03%) | 2,615,000 |
26 Sep 2011 | HKD | 1.57 | 1.57 | 1.47 | 1.49 | 1.49 | -0.08 (-5.10%) | 3,754,500 |
23 Sep 2011 | HKD | 1.59 | 1.59 | 1.43 | 1.57 | 1.57 | -0.07 (-4.27%) | 8,214,000 |
22 Sep 2011 | HKD | 1.78 | 1.78 | 1.63 | 1.64 | 1.64 | -0.16 (-8.89%) | 4,177,000 |
21 Sep 2011 | HKD | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,427,000 |
20 Sep 2011 | HKD | 1.82 | 1.83 | 1.77 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,845,000 |
19 Sep 2011 | HKD | 1.86 | 1.88 | 1.82 | 1.83 | 1.83 | -0.04 (-2.14%) | 2,474,000 |
16 Sep 2011 | HKD | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,439,000 |