Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2011 | HKD | 1.85 | 1.92 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,578,001 |
14 Sep 2011 | HKD | 1.92 | 1.94 | 1.8 | 1.85 | 1.85 | -0.08 (-4.15%) | 2,194,000 |
13 Sep 2011 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | -0.05 (-2.53%) | 1,817,000 |
9 Sep 2011 | HKD | 2 | 2.01 | 1.98 | 1.98 | 1.98 | -0.05 (-2.46%) | 812,000 |
8 Sep 2011 | HKD | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 1,643,000 |
7 Sep 2011 | HKD | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 1,604,000 |
6 Sep 2011 | HKD | 2.01 | 2.02 | 1.98 | 2.02 | 2.02 | 0.0 (0.0%) | 2,112,000 |
5 Sep 2011 | HKD | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 1,147,000 |
2 Sep 2011 | HKD | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 1,343,000 |
1 Sep 2011 | HKD | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 3,622,000 |
31 Aug 2011 | HKD | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | +0.02 (+0.99%) | 1,930,300 |
30 Aug 2011 | HKD | 2 | 2.03 | 1.99 | 2.02 | 2.02 | +0.03 (+1.51%) | 3,316,000 |
29 Aug 2011 | HKD | 1.95 | 2 | 1.93 | 1.99 | 1.99 | +0.04 (+2.05%) | 3,186,000 |
26 Aug 2011 | HKD | 1.97 | 1.97 | 1.86 | 1.95 | 1.95 | -0.08 (-3.94%) | 17,450,000 |
25 Aug 2011 | HKD | 2.1 | 2.17 | 2 | 2.03 | 2.03 | -0.42 (-17.14%) | 33,187,000 |
24 Aug 2011 | HKD | 2.42 | 2.48 | 2.4 | 2.45 | 2.45 | +0.06 (+2.51%) | 1,677,000 |
23 Aug 2011 | HKD | 2.38 | 2.45 | 2.32 | 2.39 | 2.39 | 0.0 (0.0%) | 2,270,000 |
22 Aug 2011 | HKD | 2.44 | 2.44 | 2.32 | 2.39 | 2.39 | -0.04 (-1.65%) | 4,075,000 |
19 Aug 2011 | HKD | 2.43 | 2.46 | 2.42 | 2.43 | 2.43 | -0.06 (-2.41%) | 2,117,000 |
18 Aug 2011 | HKD | 2.51 | 2.53 | 2.49 | 2.49 | 2.49 | -0.03 (-1.19%) | 837,000 |
17 Aug 2011 | HKD | 2.5 | 2.52 | 2.49 | 2.52 | 2.52 | +0.03 (+1.20%) | 3,077,000 |
16 Aug 2011 | HKD | 2.43 | 2.5 | 2.43 | 2.49 | 2.49 | +0.05 (+2.05%) | 2,253,000 |
15 Aug 2011 | HKD | 2.44 | 2.45 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 4,912,000 |
12 Aug 2011 | HKD | 2.41 | 2.46 | 2.4 | 2.42 | 2.42 | +0.03 (+1.26%) | 2,698,000 |
11 Aug 2011 | HKD | 2.38 | 2.41 | 2.32 | 2.39 | 2.39 | -0.05 (-2.05%) | 4,187,000 |
10 Aug 2011 | HKD | 2.39 | 2.5 | 2.38 | 2.44 | 2.44 | +0.11 (+4.72%) | 5,361,208 |
9 Aug 2011 | HKD | 2.3 | 2.36 | 2.24 | 2.33 | 2.33 | -0.06 (-2.51%) | 6,019,000 |
8 Aug 2011 | HKD | 2.53 | 2.53 | 2.3 | 2.39 | 2.39 | -0.14 (-5.53%) | 9,998,000 |
5 Aug 2011 | HKD | 2.53 | 2.55 | 2.5 | 2.53 | 2.53 | -0.05 (-1.94%) | 4,632,000 |