Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2011 | HKD | 2.5 | 2.56 | 2.48 | 2.49 | 2.4045 | +0.01 (+0.40%) | 231,000 |
31 Aug 2011 | HKD | 2.49 | 2.5 | 2.42 | 2.48 | 2.3948 | -0.01 (-0.40%) | 427,000 |
30 Aug 2011 | HKD | 2.49 | 2.53 | 2.49 | 2.49 | 2.4045 | -0.04 (-1.58%) | 39,000 |
29 Aug 2011 | HKD | 2.42 | 2.55 | 2.42 | 2.53 | 2.4431 | +0.03 (+1.20%) | 367,000 |
26 Aug 2011 | HKD | 2.5 | 2.55 | 2.49 | 2.5 | 2.4141 | -0.03 (-1.19%) | 631,000 |
25 Aug 2011 | HKD | 2.42 | 2.68 | 2.36 | 2.53 | 2.4431 | +0.13 (+5.42%) | 1,625,000 |
24 Aug 2011 | HKD | 2.45 | 2.46 | 2.4 | 2.4 | 2.3176 | -0.04 (-1.64%) | 301,000 |
23 Aug 2011 | HKD | 2.35 | 2.44 | 2.28 | 2.44 | 2.3562 | +0.09 (+3.83%) | 229,000 |
22 Aug 2011 | HKD | 2.31 | 2.45 | 2.22 | 2.35 | 2.2693 | -0.01 (-0.42%) | 713,000 |
19 Aug 2011 | HKD | 2.39 | 2.39 | 2.3 | 2.36 | 2.279 | -0.05 (-2.07%) | 138,000 |
18 Aug 2011 | HKD | 2.45 | 2.47 | 2.41 | 2.41 | 2.3272 | -0.04 (-1.63%) | 60,000 |
17 Aug 2011 | HKD | 2.5 | 2.52 | 2.41 | 2.45 | 2.3659 | -0.1 (-3.92%) | 187,000 |
16 Aug 2011 | HKD | 2.53 | 2.56 | 2.53 | 2.55 | 2.4624 | 0.0 (0.0%) | 143,000 |
15 Aug 2011 | HKD | 2.42 | 2.58 | 2.42 | 2.55 | 2.4624 | +0.03 (+1.19%) | 62,000 |
12 Aug 2011 | HKD | 2.65 | 2.65 | 2.5 | 2.52 | 2.4335 | -0.08 (-3.08%) | 50,000 |
11 Aug 2011 | HKD | 2.5 | 2.6 | 2.5 | 2.6 | 2.5107 | +0.08 (+3.17%) | 697,000 |
10 Aug 2011 | HKD | 2.5 | 2.6 | 2.5 | 2.52 | 2.4335 | -0.07 (-2.70%) | 377,000 |
9 Aug 2011 | HKD | 2.3 | 2.61 | 2.15 | 2.59 | 2.5011 | +0.16 (+6.58%) | 1,538,000 |
8 Aug 2011 | HKD | 2.63 | 2.66 | 2.4 | 2.43 | 2.3466 | -0.27 (-10%) | 520,000 |
5 Aug 2011 | HKD | 2.57 | 2.72 | 2.48 | 2.7 | 2.6073 | -0.01 (-0.37%) | 3,020,000 |
4 Aug 2011 | HKD | 2.66 | 2.71 | 2.66 | 2.71 | 2.6169 | +0.05 (+1.88%) | 227,000 |
3 Aug 2011 | HKD | 2.62 | 2.71 | 2.62 | 2.66 | 2.5687 | -0.04 (-1.48%) | 367,000 |
2 Aug 2011 | HKD | 2.69 | 2.71 | 2.66 | 2.7 | 2.6073 | +0.01 (+0.37%) | 365,000 |
1 Aug 2011 | HKD | 2.63 | 2.71 | 2.55 | 2.69 | 2.5976 | +0.06 (+2.28%) | 501,000 |
29 Jul 2011 | HKD | 2.65 | 2.7 | 2.62 | 2.63 | 2.5397 | -0.02 (-0.75%) | 668,000 |
28 Jul 2011 | HKD | 2.65 | 2.65 | 2.62 | 2.65 | 2.559 | 0.0 (0.0%) | 844,000 |
27 Jul 2011 | HKD | 2.65 | 2.65 | 2.61 | 2.65 | 2.559 | 0.0 (0.0%) | 863,000 |
26 Jul 2011 | HKD | 2.63 | 2.67 | 2.62 | 2.65 | 2.559 | 0.0 (0.0%) | 875,000 |
25 Jul 2011 | HKD | 2.62 | 2.75 | 2.61 | 2.65 | 2.559 | -0.01 (-0.38%) | 1,207,000 |
22 Jul 2011 | HKD | 2.64 | 2.74 | 2.63 | 2.66 | 2.5687 | +0.02 (+0.76%) | 146,000 |