Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2011 | HKD | 1.62 | 1.65 | 1.44 | 1.47 | 1.47 | -0.15 (-9.26%) | 30,450,478 |
14 Sep 2011 | HKD | 1.74 | 1.76 | 1.5 | 1.62 | 1.62 | -0.09 (-5.26%) | 20,313,773 |
13 Sep 2011 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 1.75 | 1.81 | 1.7 | 1.71 | 1.71 | -0.13 (-7.07%) | 19,716,000 |
9 Sep 2011 | HKD | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 10,579,886 |
8 Sep 2011 | HKD | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 13,138,000 |
7 Sep 2011 | HKD | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 11,296,550 |
6 Sep 2011 | HKD | 1.8 | 1.85 | 1.78 | 1.84 | 1.84 | -0.03 (-1.60%) | 14,278,527 |
5 Sep 2011 | HKD | 2 | 2 | 1.82 | 1.87 | 1.87 | -0.19 (-9.22%) | 30,093,000 |
2 Sep 2011 | HKD | 2.06 | 2.09 | 1.99 | 2.06 | 2.06 | -0.02 (-0.96%) | 20,723,000 |
1 Sep 2011 | HKD | 2.1 | 2.14 | 2.06 | 2.08 | 2.08 | +0.05 (+2.46%) | 40,180,000 |
31 Aug 2011 | HKD | 1.94 | 2.04 | 1.94 | 2.03 | 2.03 | +0.11 (+5.73%) | 37,897,500 |
30 Aug 2011 | HKD | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | +0.09 (+4.92%) | 27,220,846 |
29 Aug 2011 | HKD | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 10,594,000 |
26 Aug 2011 | HKD | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 14,436,471 |
25 Aug 2011 | HKD | 1.86 | 1.87 | 1.81 | 1.86 | 1.86 | +0.03 (+1.64%) | 23,706,600 |
24 Aug 2011 | HKD | 1.86 | 1.87 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 25,376,047 |
23 Aug 2011 | HKD | 1.9 | 1.9 | 1.79 | 1.85 | 1.85 | 0.0 (0.0%) | 22,276,000 |
22 Aug 2011 | HKD | 1.87 | 1.94 | 1.76 | 1.85 | 1.85 | -0.08 (-4.15%) | 38,854,820 |
19 Aug 2011 | HKD | 1.88 | 1.96 | 1.85 | 1.93 | 1.93 | -0.11 (-5.39%) | 61,625,300 |
18 Aug 2011 | HKD | 2.06 | 2.14 | 2.01 | 2.04 | 2.04 | 0.0 (0.0%) | 27,978,000 |
17 Aug 2011 | HKD | 2.1 | 2.16 | 2.02 | 2.04 | 2.04 | -0.04 (-1.92%) | 19,010,000 |
16 Aug 2011 | HKD | 2.16 | 2.19 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 26,742,424 |
15 Aug 2011 | HKD | 2.02 | 2.12 | 1.97 | 2.12 | 2.12 | +0.15 (+7.61%) | 40,760,800 |
12 Aug 2011 | HKD | 1.97 | 2.02 | 1.95 | 1.97 | 1.97 | +0.04 (+2.07%) | 22,576,000 |
11 Aug 2011 | HKD | 1.9 | 1.98 | 1.89 | 1.93 | 1.93 | -0.09 (-4.46%) | 19,625,800 |
10 Aug 2011 | HKD | 2.1 | 2.14 | 1.98 | 2.02 | 2.02 | +0.01 (+0.50%) | 29,748,246 |
9 Aug 2011 | HKD | 1.88 | 2.1 | 1.82 | 2.01 | 2.01 | -0.09 (-4.29%) | 38,008,100 |
8 Aug 2011 | HKD | 2.16 | 2.2 | 2 | 2.1 | 2.1 | -0.14 (-6.25%) | 42,708,662 |
5 Aug 2011 | HKD | 2.2 | 2.29 | 2.19 | 2.24 | 2.24 | -0.16 (-6.67%) | 29,805,125 |