Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2011 | HKD | 0.86 | 0.93 | 0.86 | 0.91 | 0.91 | +0.04 (+4.60%) | 2,171,000 |
26 Oct 2011 | HKD | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | +0.02 (+2.35%) | 216,000 |
25 Oct 2011 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 773,000 |
24 Oct 2011 | HKD | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 826,000 |
21 Oct 2011 | HKD | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 424,000 |
20 Oct 2011 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 686,750 |
19 Oct 2011 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 463,000 |
18 Oct 2011 | HKD | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -0.03 (-3.49%) | 1,050,000 |
17 Oct 2011 | HKD | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 608,000 |
14 Oct 2011 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 861,000 |
13 Oct 2011 | HKD | 0.81 | 0.89 | 0.81 | 0.88 | 0.88 | +0.08 (+10%) | 2,934,000 |
12 Oct 2011 | HKD | 0.78 | 0.83 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,791,000 |
11 Oct 2011 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | +0.03 (+3.95%) | 1,244,000 |
10 Oct 2011 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 2,185,502 |
7 Oct 2011 | HKD | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | +0.06 (+8.45%) | 4,147,000 |
6 Oct 2011 | HKD | 0.68 | 0.79 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 1,207,010 |
5 Oct 2011 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 0.69 | 0.7 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,105,000 |
3 Oct 2011 | HKD | 0.71 | 0.74 | 0.69 | 0.7 | 0.7 | -0.05 (-6.67%) | 1,384,000 |
30 Sep 2011 | HKD | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | 0.0 (0.0%) | 620,000 |
29 Sep 2011 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 0.75 | 0.78 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 1,027,000 |
27 Sep 2011 | HKD | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 2,856,000 |
26 Sep 2011 | HKD | 0.7 | 0.73 | 0.68 | 0.7 | 0.7 | -0.03 (-4.11%) | 742,000 |
23 Sep 2011 | HKD | 0.73 | 0.76 | 0.69 | 0.73 | 0.73 | -0.01 (-1.35%) | 2,682,000 |
22 Sep 2011 | HKD | 0.8 | 0.82 | 0.74 | 0.74 | 0.74 | -0.08 (-9.76%) | 2,521,000 |
21 Sep 2011 | HKD | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 2,565,000 |
20 Sep 2011 | HKD | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,761,000 |
19 Sep 2011 | HKD | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 684,000 |
16 Sep 2011 | HKD | 0.9 | 0.93 | 0.9 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,305,000 |