Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | HKD | 0.208 | 0.211 | 0.208 | 0.208 | 0.208 | 0.0 (0.0%) | 2,916,000 |
6 Sep 2011 | HKD | 0.205 | 0.21 | 0.204 | 0.208 | 0.208 | -0.004 (-1.89%) | 1,692,000 |
5 Sep 2011 | HKD | 0.209 | 0.212 | 0.205 | 0.212 | 0.212 | -0.006 (-2.75%) | 1,002,000 |
2 Sep 2011 | HKD | 0.217 | 0.218 | 0.214 | 0.218 | 0.218 | -0.003 (-1.36%) | 4,102,000 |
1 Sep 2011 | HKD | 0.217 | 0.223 | 0.216 | 0.221 | 0.221 | +0.004 (+1.84%) | 7,394,000 |
31 Aug 2011 | HKD | 0.225 | 0.225 | 0.216 | 0.217 | 0.217 | -0.007 (-3.13%) | 4,398,800 |
30 Aug 2011 | HKD | 0.218 | 0.229 | 0.213 | 0.224 | 0.224 | +0.003 (+1.36%) | 7,314,000 |
29 Aug 2011 | HKD | 0.221 | 0.229 | 0.2 | 0.221 | 0.221 | -0.006 (-2.64%) | 8,982,000 |
26 Aug 2011 | HKD | 0.235 | 0.239 | 0.222 | 0.227 | 0.227 | -0.007 (-2.99%) | 2,336,000 |
25 Aug 2011 | HKD | 0.236 | 0.245 | 0.231 | 0.234 | 0.234 | -0.004 (-1.68%) | 4,126,000 |
24 Aug 2011 | HKD | 0.245 | 0.245 | 0.234 | 0.238 | 0.238 | -0.005 (-2.06%) | 696,800 |
23 Aug 2011 | HKD | 0.228 | 0.245 | 0.225 | 0.243 | 0.243 | +0.003 (+1.25%) | 4,198,000 |
22 Aug 2011 | HKD | 0.238 | 0.24 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 4,270,000 |
19 Aug 2011 | HKD | 0.245 | 0.245 | 0.239 | 0.24 | 0.24 | -0.009 (-3.61%) | 2,318,000 |
18 Aug 2011 | HKD | 0.25 | 0.25 | 0.248 | 0.249 | 0.249 | -0.001 (-0.40%) | 430,000 |
17 Aug 2011 | HKD | 0.249 | 0.255 | 0.248 | 0.25 | 0.25 | 0.0 (0.0%) | 2,644,000 |
16 Aug 2011 | HKD | 0.25 | 0.25 | 0.248 | 0.25 | 0.25 | 0.0 (0.0%) | 2,998,000 |
15 Aug 2011 | HKD | 0.255 | 0.255 | 0.248 | 0.25 | 0.25 | 0.0 (0.0%) | 1,502,000 |
12 Aug 2011 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,098,000 |
11 Aug 2011 | HKD | 0.25 | 0.255 | 0.243 | 0.255 | 0.255 | -0.005 (-1.92%) | 3,238,000 |
10 Aug 2011 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 6,384,000 |
9 Aug 2011 | HKD | 0.243 | 0.255 | 0.235 | 0.255 | 0.255 | 0.0 (0.0%) | 5,064,000 |
8 Aug 2011 | HKD | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 4,516,000 |
5 Aug 2011 | HKD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.025 (-8.77%) | 4,662,000 |
4 Aug 2011 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,802,000 |
3 Aug 2011 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,190,000 |
2 Aug 2011 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 5,326,000 |
1 Aug 2011 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 4,062,000 |
29 Jul 2011 | HKD | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 6,266,000 |
28 Jul 2011 | HKD | 0.31 | 0.315 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 10,014,000 |