Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2011 | HKD | 0.4 | 0.4 | 0.36 | 0.39 | 0.3879 | +0.03 (+8.33%) | 321,746 |
10 Aug 2011 | HKD | 0.36 | 0.375 | 0.36 | 0.36 | 0.358 | +0.005 (+1.41%) | 643,492 |
9 Aug 2011 | HKD | 0.39 | 0.39 | 0.35 | 0.355 | 0.3531 | -0.055 (-13.41%) | 1,106,002 |
8 Aug 2011 | HKD | 0.415 | 0.415 | 0.39 | 0.41 | 0.4078 | -0.02 (-4.65%) | 2,091,350 |
5 Aug 2011 | HKD | 0.43 | 0.445 | 0.43 | 0.43 | 0.4277 | -0.03 (-6.52%) | 904,911 |
4 Aug 2011 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.4575 | +0.005 (+1.10%) | 0 |
3 Aug 2011 | HKD | 0.45 | 0.46 | 0.45 | 0.455 | 0.4525 | 0.0 (0.0%) | 462,510 |
2 Aug 2011 | HKD | 0.455 | 0.455 | 0.415 | 0.455 | 0.4525 | 0.0 (0.0%) | 402 |
1 Aug 2011 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.4525 | 0.0 (0.0%) | 201,091 |
29 Jul 2011 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.4525 | +0.005 (+1.11%) | 20,109 |
28 Jul 2011 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.4476 | 0.0 (0.0%) | 0 |
27 Jul 2011 | HKD | 0.455 | 0.455 | 0.435 | 0.45 | 0.4476 | +0.005 (+1.12%) | 241,310 |
26 Jul 2011 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 0.4426 | +0.005 (+1.14%) | 462,510 |
25 Jul 2011 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.4376 | 0.0 (0.0%) | 0 |
22 Jul 2011 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.4376 | 0.0 (0.0%) | 0 |
21 Jul 2011 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.4376 | 0.0 (0.0%) | 0 |
20 Jul 2011 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.4376 | 0.0 (0.0%) | 0 |
19 Jul 2011 | HKD | 0.44 | 0.44 | 0.435 | 0.44 | 0.4376 | 0.0 (0.0%) | 1,370,437 |
18 Jul 2011 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.4376 | +0.005 (+1.15%) | 2,111,459 |
15 Jul 2011 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 0.4326 | -0.005 (-1.14%) | 221,200 |
14 Jul 2011 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.4376 | -0.01 (-2.22%) | 130,709 |
13 Jul 2011 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.4476 | +0.025 (+5.88%) | 100,546 |
12 Jul 2011 | HKD | 0.45 | 0.45 | 0.425 | 0.425 | 0.4227 | 0.0 (0.0%) | 355,261 |
11 Jul 2011 | HKD | 0.43 | 0.44 | 0.42 | 0.425 | 0.4227 | -0.015 (-3.41%) | 1,286,984 |
8 Jul 2011 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 0.4376 | -0.005 (-1.12%) | 180,982 |
7 Jul 2011 | HKD | 0.425 | 0.45 | 0.425 | 0.445 | 0.4426 | +0.025 (+5.95%) | 1,709,276 |
6 Jul 2011 | HKD | 0.42 | 0.44 | 0.41 | 0.42 | 0.4177 | -0.04 (-8.70%) | 2,573,969 |
5 Jul 2011 | HKD | 0.475 | 0.475 | 0.46 | 0.46 | 0.4575 | -0.015 (-3.16%) | 985,347 |
4 Jul 2011 | HKD | 0.475 | 0.475 | 0.46 | 0.475 | 0.4724 | +0.005 (+1.06%) | 402,183 |
1 Jul 2011 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.4674 | +0.005 (+1.08%) | 0 |