Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | HKD | 1.51 | 1.52 | 1.36 | 1.39 | 1.39 | -0.15 (-9.74%) | 11,157,202 |
21 Sep 2011 | HKD | 1.5 | 1.58 | 1.47 | 1.54 | 1.54 | +0.08 (+5.48%) | 11,417,513 |
20 Sep 2011 | HKD | 1.48 | 1.53 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 6,985,000 |
19 Sep 2011 | HKD | 1.5 | 1.6 | 1.46 | 1.47 | 1.47 | +0.03 (+2.08%) | 20,387,221 |
16 Sep 2011 | HKD | 1.62 | 1.66 | 1.38 | 1.44 | 1.44 | -0.18 (-11.11%) | 16,436,295 |
15 Sep 2011 | HKD | 1.62 | 1.67 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 7,541,301 |
14 Sep 2011 | HKD | 1.67 | 1.69 | 1.6 | 1.64 | 1.64 | -0.03 (-1.80%) | 10,999,000 |
13 Sep 2011 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 1.7 | 1.71 | 1.65 | 1.67 | 1.67 | -0.06 (-3.47%) | 5,559,000 |
9 Sep 2011 | HKD | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 5,920,000 |
8 Sep 2011 | HKD | 1.78 | 1.82 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 20,559,655 |
7 Sep 2011 | HKD | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 9,404,201 |
6 Sep 2011 | HKD | 1.7 | 1.78 | 1.66 | 1.75 | 1.75 | +0.02 (+1.16%) | 11,030,399 |
5 Sep 2011 | HKD | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -0.08 (-4.42%) | 4,645,000 |
2 Sep 2011 | HKD | 1.76 | 1.81 | 1.75 | 1.81 | 1.81 | +0.04 (+2.26%) | 13,582,000 |
1 Sep 2011 | HKD | 1.79 | 1.85 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 12,431,064 |
31 Aug 2011 | HKD | 1.65 | 1.76 | 1.63 | 1.76 | 1.76 | +0.13 (+7.98%) | 8,430,848 |
30 Aug 2011 | HKD | 1.69 | 1.7 | 1.59 | 1.63 | 1.63 | -0.06 (-3.55%) | 17,079,000 |
29 Aug 2011 | HKD | 1.67 | 1.7 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 3,180,200 |
26 Aug 2011 | HKD | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -0.09 (-5.14%) | 9,515,400 |
25 Aug 2011 | HKD | 1.74 | 1.75 | 1.66 | 1.75 | 1.75 | +0.01 (+0.57%) | 27,423,500 |
24 Aug 2011 | HKD | 1.74 | 1.77 | 1.69 | 1.74 | 1.74 | 0.0 (0.0%) | 7,940,215 |
23 Aug 2011 | HKD | 1.73 | 1.77 | 1.68 | 1.74 | 1.74 | +0.05 (+2.96%) | 9,524,778 |
22 Aug 2011 | HKD | 1.72 | 1.78 | 1.62 | 1.69 | 1.69 | -0.04 (-2.31%) | 12,901,667 |
19 Aug 2011 | HKD | 1.74 | 1.77 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 20,294,000 |
18 Aug 2011 | HKD | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | -0.03 (-1.69%) | 27,175,000 |
17 Aug 2011 | HKD | 1.83 | 1.86 | 1.75 | 1.78 | 1.78 | -0.05 (-2.73%) | 17,201,900 |
16 Aug 2011 | HKD | 1.78 | 1.84 | 1.75 | 1.83 | 1.83 | +0.09 (+5.17%) | 18,265,000 |
15 Aug 2011 | HKD | 1.59 | 1.76 | 1.59 | 1.74 | 1.74 | +0.16 (+10.13%) | 15,470,000 |
12 Aug 2011 | HKD | 1.51 | 1.64 | 1.51 | 1.58 | 1.58 | +0.07 (+4.64%) | 20,316,500 |