Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2011 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 22,000 |
7 Sep 2011 | HKD | 0.79 | 0.82 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 778,000 |
6 Sep 2011 | HKD | 0.81 | 0.87 | 0.78 | 0.79 | 0.79 | -0.06 (-7.06%) | 2,458,000 |
5 Sep 2011 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
2 Sep 2011 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 179,000 |
1 Sep 2011 | HKD | 0.88 | 0.91 | 0.85 | 0.85 | 0.85 | -0.08 (-8.60%) | 749,000 |
31 Aug 2011 | HKD | 0.89 | 0.93 | 0.87 | 0.93 | 0.93 | +0.02 (+2.20%) | 356,000 |
30 Aug 2011 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
29 Aug 2011 | HKD | 0.88 | 0.91 | 0.85 | 0.91 | 0.91 | +0.04 (+4.60%) | 47,000 |
26 Aug 2011 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 3,184,000 |
25 Aug 2011 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 174,000 |
24 Aug 2011 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,173,931 |
23 Aug 2011 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,060,931 |
22 Aug 2011 | HKD | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 50,000 |
19 Aug 2011 | HKD | 0.8 | 0.91 | 0.8 | 0.87 | 0.87 | +0.06 (+7.41%) | 714,000 |
18 Aug 2011 | HKD | 0.87 | 0.89 | 0.81 | 0.81 | 0.81 | -0.07 (-7.95%) | 140,000 |
17 Aug 2011 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 673,000 |
16 Aug 2011 | HKD | 0.89 | 0.91 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,494,000 |
15 Aug 2011 | HKD | 0.92 | 0.94 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 7,704,000 |
12 Aug 2011 | HKD | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -0.03 (-3.12%) | 3,374,000 |
11 Aug 2011 | HKD | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 31,000 |
10 Aug 2011 | HKD | 0.98 | 1.04 | 0.91 | 0.95 | 0.95 | +0.04 (+4.40%) | 3,371,000 |
9 Aug 2011 | HKD | 0.9 | 1 | 0.85 | 0.91 | 0.91 | -0.02 (-2.15%) | 606,000 |
8 Aug 2011 | HKD | 0.96 | 0.99 | 0.91 | 0.93 | 0.93 | -0.03 (-3.12%) | 3,599,000 |
5 Aug 2011 | HKD | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -0.04 (-4%) | 4,604,000 |
4 Aug 2011 | HKD | 1.05 | 1.05 | 0.97 | 1 | 1 | -0.03 (-2.91%) | 5,630,000 |
3 Aug 2011 | HKD | 1 | 1.09 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 10,612,000 |
2 Aug 2011 | HKD | 1.14 | 1.14 | 1.01 | 1.02 | 1.02 | -0.12 (-10.53%) | 12,706,050 |
1 Aug 2011 | HKD | 1.24 | 1.27 | 1.11 | 1.14 | 1.14 | -0.13 (-10.24%) | 3,123,000 |
29 Jul 2011 | HKD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 249,000 |