Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2011 | HKD | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 188,000 |
19 Oct 2011 | HKD | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 243,887 |
18 Oct 2011 | HKD | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -0.1 (-6.90%) | 492,000 |
17 Oct 2011 | HKD | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 850,000 |
14 Oct 2011 | HKD | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | -0.05 (-3.42%) | 933,640 |
13 Oct 2011 | HKD | 1.38 | 1.47 | 1.38 | 1.46 | 1.46 | +0.11 (+8.15%) | 1,664,018 |
12 Oct 2011 | HKD | 1.31 | 1.39 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 574,000 |
11 Oct 2011 | HKD | 1.35 | 1.39 | 1.32 | 1.33 | 1.33 | +0.03 (+2.31%) | 1,948,000 |
10 Oct 2011 | HKD | 1.26 | 1.3 | 1.23 | 1.3 | 1.3 | +0.03 (+2.36%) | 746,000 |
7 Oct 2011 | HKD | 1.3 | 1.3 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 675,070 |
6 Oct 2011 | HKD | 1.25 | 1.3 | 1.24 | 1.27 | 1.27 | +0.07 (+5.83%) | 1,489,025 |
5 Oct 2011 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 1.15 | 1.2 | 1.15 | 1.2 | 1.2 | +0.06 (+5.26%) | 1,608,000 |
3 Oct 2011 | HKD | 1.2 | 1.2 | 1.13 | 1.14 | 1.14 | -0.14 (-10.94%) | 652,000 |
30 Sep 2011 | HKD | 1.21 | 1.32 | 1.16 | 1.28 | 1.28 | +0.07 (+5.79%) | 2,929,886 |
29 Sep 2011 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 1.16 | 1.26 | 1.1 | 1.21 | 1.21 | +0.04 (+3.42%) | 4,782,050 |
27 Sep 2011 | HKD | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | +0.11 (+10.38%) | 1,500,381 |
26 Sep 2011 | HKD | 1.2 | 1.21 | 1.05 | 1.06 | 1.06 | -0.17 (-13.82%) | 1,300,382 |
23 Sep 2011 | HKD | 1.24 | 1.27 | 1.19 | 1.23 | 1.23 | -0.07 (-5.38%) | 1,722,205 |
22 Sep 2011 | HKD | 1.35 | 1.35 | 1.26 | 1.3 | 1.3 | -0.09 (-6.47%) | 1,542,205 |
21 Sep 2011 | HKD | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -0.06 (-4.14%) | 958,181 |
20 Sep 2011 | HKD | 1.44 | 1.45 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 352,000 |
19 Sep 2011 | HKD | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -0.07 (-4.64%) | 256,000 |
16 Sep 2011 | HKD | 1.52 | 1.56 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 724,000 |
15 Sep 2011 | HKD | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | +0.05 (+3.52%) | 824,000 |
14 Sep 2011 | HKD | 1.5 | 1.5 | 1.41 | 1.42 | 1.42 | -0.07 (-4.70%) | 1,350,820 |
13 Sep 2011 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | -0.06 (-3.87%) | 360,000 |
9 Sep 2011 | HKD | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 237,025 |