Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2011 | HKD | 1.68 | 1.7 | 1.65 | 1.66 | 1.0079 | -0.02 (-1.19%) | 493,167 |
27 Jul 2011 | HKD | 1.67 | 1.69 | 1.66 | 1.68 | 1.02 | +0.01 (+0.60%) | 781,674 |
26 Jul 2011 | HKD | 1.67 | 1.7 | 1.66 | 1.67 | 1.0139 | 0.0 (0.0%) | 357,918 |
25 Jul 2011 | HKD | 1.67 | 1.68 | 1.65 | 1.67 | 1.0139 | -0.02 (-1.18%) | 220,000 |
22 Jul 2011 | HKD | 1.66 | 1.69 | 1.65 | 1.69 | 1.0261 | +0.03 (+1.81%) | 468,000 |
21 Jul 2011 | HKD | 1.64 | 1.66 | 1.62 | 1.66 | 1.0079 | +0.01 (+0.61%) | 868,000 |
20 Jul 2011 | HKD | 1.65 | 1.65 | 1.64 | 1.65 | 1.0018 | 0.0 (0.0%) | 144,000 |
19 Jul 2011 | HKD | 1.64 | 1.65 | 1.63 | 1.65 | 1.0018 | 0.0 (0.0%) | 880,000 |
18 Jul 2011 | HKD | 1.65 | 1.65 | 1.63 | 1.65 | 1.0018 | 0.0 (0.0%) | 784,000 |
15 Jul 2011 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.0018 | -0.01 (-0.60%) | 288,000 |
14 Jul 2011 | HKD | 1.64 | 1.66 | 1.63 | 1.66 | 1.0079 | +0.01 (+0.61%) | 2,172,000 |
13 Jul 2011 | HKD | 1.64 | 1.65 | 1.64 | 1.65 | 1.0018 | 0.0 (0.0%) | 2,816,000 |
12 Jul 2011 | HKD | 1.62 | 1.65 | 1.62 | 1.65 | 1.0018 | 0.0 (0.0%) | 2,740,000 |
11 Jul 2011 | HKD | 1.65 | 1.66 | 1.64 | 1.65 | 1.0018 | 0.0 (0.0%) | 588,000 |
8 Jul 2011 | HKD | 1.64 | 1.65 | 1.64 | 1.65 | 1.0018 | 0.0 (0.0%) | 632,000 |
7 Jul 2011 | HKD | 1.65 | 1.66 | 1.64 | 1.65 | 1.0018 | 0.0 (0.0%) | 5,556,000 |
6 Jul 2011 | HKD | 1.65 | 1.65 | 1.63 | 1.65 | 1.0018 | 0.0 (0.0%) | 1,172,000 |
5 Jul 2011 | HKD | 1.64 | 1.65 | 1.64 | 1.65 | 1.0018 | +0.01 (+0.61%) | 5,360,000 |
4 Jul 2011 | HKD | 1.63 | 1.65 | 1.62 | 1.64 | 0.9957 | +0.01 (+0.61%) | 2,132,000 |
1 Jul 2011 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 0.9896 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 1.65 | 1.65 | 1.63 | 1.63 | 0.9896 | -0.01 (-0.61%) | 3,324,000 |
29 Jun 2011 | HKD | 1.65 | 1.66 | 1.63 | 1.64 | 0.9957 | -0.01 (-0.61%) | 476,000 |
28 Jun 2011 | HKD | 1.65 | 1.65 | 1.63 | 1.65 | 1.0018 | +0.01 (+0.61%) | 1,104,000 |
27 Jun 2011 | HKD | 1.64 | 1.66 | 1.62 | 1.64 | 0.9957 | -0.01 (-0.61%) | 860,000 |
24 Jun 2011 | HKD | 1.65 | 1.66 | 1.64 | 1.65 | 1.0018 | -0.01 (-0.60%) | 2,580,000 |
23 Jun 2011 | HKD | 1.64 | 1.66 | 1.63 | 1.66 | 1.0079 | 0.0 (0.0%) | 1,264,000 |
22 Jun 2011 | HKD | 1.66 | 1.67 | 1.64 | 1.66 | 1.0079 | +0.02 (+1.22%) | 2,952,000 |
21 Jun 2011 | HKD | 1.65 | 1.66 | 1.64 | 1.64 | 0.9957 | +0.01 (+0.61%) | 836,000 |
20 Jun 2011 | HKD | 1.65 | 1.66 | 1.62 | 1.63 | 0.9896 | 0.0 (0.0%) | 860,000 |
17 Jun 2011 | HKD | 1.68 | 1.68 | 1.61 | 1.63 | 0.9896 | -0.04 (-2.40%) | 8,768,000 |