Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2011 | HKD | 1.53 | 1.57 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 78,180,000 |
27 Oct 2011 | HKD | 1.33 | 1.5 | 1.33 | 1.46 | 1.46 | +0.13 (+9.77%) | 106,638,000 |
26 Oct 2011 | HKD | 1.23 | 1.36 | 1.21 | 1.33 | 1.33 | +0.05 (+3.91%) | 50,190,000 |
25 Oct 2011 | HKD | 1.3 | 1.32 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 17,517,100 |
24 Oct 2011 | HKD | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | +0.07 (+5.65%) | 25,602,000 |
21 Oct 2011 | HKD | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 8,609,500 |
20 Oct 2011 | HKD | 1.29 | 1.29 | 1.19 | 1.22 | 1.22 | -0.07 (-5.43%) | 32,330,000 |
19 Oct 2011 | HKD | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 21,024,000 |
18 Oct 2011 | HKD | 1.38 | 1.38 | 1.26 | 1.29 | 1.29 | -0.18 (-12.24%) | 36,095,918 |
17 Oct 2011 | HKD | 1.42 | 1.48 | 1.4 | 1.47 | 1.47 | +0.09 (+6.52%) | 29,072,000 |
14 Oct 2011 | HKD | 1.37 | 1.41 | 1.34 | 1.38 | 1.38 | -0.02 (-1.43%) | 40,819,000 |
13 Oct 2011 | HKD | 1.34 | 1.42 | 1.3 | 1.4 | 1.4 | +0.1 (+7.69%) | 78,427,360 |
12 Oct 2011 | HKD | 1.24 | 1.35 | 1.21 | 1.3 | 1.3 | +0.07 (+5.69%) | 42,558,000 |
11 Oct 2011 | HKD | 1.28 | 1.31 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 35,011,000 |
10 Oct 2011 | HKD | 1.24 | 1.27 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 8,630,500 |
7 Oct 2011 | HKD | 1.17 | 1.26 | 1.17 | 1.23 | 1.23 | +0.06 (+5.13%) | 38,572,000 |
6 Oct 2011 | HKD | 1.1 | 1.19 | 1.1 | 1.17 | 1.17 | +0.11 (+10.38%) | 35,212,550 |
5 Oct 2011 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 1.14 | 1.15 | 1.03 | 1.06 | 1.06 | -0.08 (-7.02%) | 15,133,787 |
3 Oct 2011 | HKD | 1.23 | 1.24 | 1.11 | 1.14 | 1.14 | -0.13 (-10.24%) | 30,678,350 |
30 Sep 2011 | HKD | 1.37 | 1.37 | 1.26 | 1.27 | 1.27 | -0.1 (-7.30%) | 18,836,000 |
29 Sep 2011 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 1.41 | 1.43 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 30,520,000 |
27 Sep 2011 | HKD | 1.3 | 1.39 | 1.3 | 1.37 | 1.37 | +0.09 (+7.03%) | 27,995,000 |
26 Sep 2011 | HKD | 1.4 | 1.41 | 1.25 | 1.28 | 1.28 | -0.11 (-7.91%) | 23,251,750 |
23 Sep 2011 | HKD | 1.37 | 1.43 | 1.33 | 1.39 | 1.39 | -0.05 (-3.47%) | 14,339,000 |
22 Sep 2011 | HKD | 1.5 | 1.53 | 1.44 | 1.44 | 1.44 | -0.1 (-6.49%) | 19,153,000 |
21 Sep 2011 | HKD | 1.58 | 1.63 | 1.5 | 1.54 | 1.54 | -0.05 (-3.14%) | 13,620,000 |
20 Sep 2011 | HKD | 1.53 | 1.59 | 1.47 | 1.59 | 1.59 | +0.04 (+2.58%) | 18,219,700 |
19 Sep 2011 | HKD | 1.65 | 1.65 | 1.54 | 1.55 | 1.55 | -0.13 (-7.74%) | 19,470,000 |