Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2011 | HKD | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 210,000 |
7 Sep 2011 | HKD | 1.56 | 1.6 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 302,000 |
6 Sep 2011 | HKD | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,246,000 |
5 Sep 2011 | HKD | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 590,000 |
2 Sep 2011 | HKD | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -0.03 (-1.83%) | 1,634,000 |
1 Sep 2011 | HKD | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 2,070,000 |
31 Aug 2011 | HKD | 1.66 | 1.66 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,370,000 |
30 Aug 2011 | HKD | 1.69 | 1.73 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,986,088 |
29 Aug 2011 | HKD | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 490,082 |
26 Aug 2011 | HKD | 1.66 | 1.69 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 1,040,000 |
25 Aug 2011 | HKD | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 786,000 |
24 Aug 2011 | HKD | 1.67 | 1.72 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,148,000 |
23 Aug 2011 | HKD | 1.62 | 1.67 | 1.6 | 1.65 | 1.65 | +0.03 (+1.85%) | 946,646 |
22 Aug 2011 | HKD | 1.72 | 1.72 | 1.59 | 1.62 | 1.62 | -0.1 (-5.81%) | 1,652,738 |
19 Aug 2011 | HKD | 1.72 | 1.74 | 1.69 | 1.72 | 1.72 | -0.06 (-3.37%) | 606,000 |
18 Aug 2011 | HKD | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 484,000 |
17 Aug 2011 | HKD | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -0.06 (-3.28%) | 714,000 |
16 Aug 2011 | HKD | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 748,205 |
15 Aug 2011 | HKD | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | +0.07 (+4.00%) | 1,064,410 |
12 Aug 2011 | HKD | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,030,615 |
11 Aug 2011 | HKD | 1.76 | 1.78 | 1.67 | 1.71 | 1.71 | -0.07 (-3.93%) | 1,780,082 |
10 Aug 2011 | HKD | 1.83 | 1.85 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,669,590 |
9 Aug 2011 | HKD | 1.68 | 1.84 | 1.56 | 1.76 | 1.76 | -0.02 (-1.12%) | 3,066,708 |
8 Aug 2011 | HKD | 1.89 | 1.89 | 1.65 | 1.78 | 1.78 | -0.13 (-6.81%) | 4,570,410 |
5 Aug 2011 | HKD | 1.95 | 1.97 | 1.81 | 1.91 | 1.91 | -0.1 (-4.98%) | 2,897,148 |
4 Aug 2011 | HKD | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 764,041 |
3 Aug 2011 | HKD | 2 | 2.02 | 1.99 | 2.01 | 2.01 | -0.04 (-1.95%) | 1,334,000 |
2 Aug 2011 | HKD | 2.11 | 2.11 | 2.04 | 2.05 | 2.05 | -0.06 (-2.84%) | 1,264,410 |
1 Aug 2011 | HKD | 2.11 | 2.13 | 2.11 | 2.11 | 2.11 | +0.01 (+0.48%) | 1,092,205 |
29 Jul 2011 | HKD | 2.15 | 2.16 | 2.08 | 2.1 | 2.1 | -0.06 (-2.78%) | 2,172,000 |