Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2011 | HKD | 0.9 | 0.93 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 450,000 |
14 Sep 2011 | HKD | 0.96 | 0.96 | 0.87 | 0.9 | 0.9 | -0.05 (-5.26%) | 3,627,000 |
13 Sep 2011 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -0.06 (-5.94%) | 1,444,000 |
9 Sep 2011 | HKD | 1.01 | 1.02 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 132,000 |
8 Sep 2011 | HKD | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 781,000 |
7 Sep 2011 | HKD | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 309,000 |
6 Sep 2011 | HKD | 1 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 681,000 |
5 Sep 2011 | HKD | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 566,000 |
2 Sep 2011 | HKD | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 373,000 |
1 Sep 2011 | HKD | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,290,000 |
31 Aug 2011 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,428,200 |
30 Aug 2011 | HKD | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,224,000 |
29 Aug 2011 | HKD | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 713,000 |
26 Aug 2011 | HKD | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 691,000 |
25 Aug 2011 | HKD | 1.06 | 1.1 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 648,000 |
24 Aug 2011 | HKD | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,036,000 |
23 Aug 2011 | HKD | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | +0.01 (+0.95%) | 2,216,000 |
22 Aug 2011 | HKD | 1.08 | 1.14 | 1.01 | 1.05 | 1.05 | -0.05 (-4.55%) | 2,894,000 |
19 Aug 2011 | HKD | 1.06 | 1.12 | 1.06 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,153,000 |
18 Aug 2011 | HKD | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 752,000 |
17 Aug 2011 | HKD | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 625,000 |
16 Aug 2011 | HKD | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,984,000 |
15 Aug 2011 | HKD | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,012,000 |
12 Aug 2011 | HKD | 1.17 | 1.2 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 1,286,000 |
11 Aug 2011 | HKD | 1.13 | 1.16 | 1.09 | 1.15 | 1.15 | -0.03 (-2.54%) | 2,292,000 |
10 Aug 2011 | HKD | 1.19 | 1.2 | 1.16 | 1.18 | 1.18 | +0.03 (+2.61%) | 5,222,000 |
9 Aug 2011 | HKD | 1.06 | 1.18 | 1.06 | 1.15 | 1.15 | -0.04 (-3.36%) | 2,146,000 |
8 Aug 2011 | HKD | 1.19 | 1.23 | 1.13 | 1.19 | 1.19 | -0.05 (-4.03%) | 1,230,000 |
5 Aug 2011 | HKD | 1.22 | 1.26 | 1.2 | 1.24 | 1.24 | -0.08 (-6.06%) | 3,555,000 |