Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2011 | HKD | 0.233 | 0.233 | 0.223 | 0.223 | 1.115 | -0.012 (-5.11%) | 13,035,000 |
16 Sep 2011 | HKD | 0.236 | 0.236 | 0.232 | 0.235 | 1.175 | +0.001 (+0.43%) | 8,940,000 |
15 Sep 2011 | HKD | 0.238 | 0.239 | 0.233 | 0.234 | 1.17 | 0.0 (0.0%) | 6,810,000 |
14 Sep 2011 | HKD | 0.244 | 0.244 | 0.23 | 0.234 | 1.17 | -0.007 (-2.90%) | 14,105,000 |
13 Sep 2011 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 1.205 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 0.245 | 0.249 | 0.24 | 0.241 | 1.205 | -0.014 (-5.49%) | 6,005,000 |
9 Sep 2011 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 1.275 | 0.0 (0.0%) | 9,795,000 |
8 Sep 2011 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 1.275 | 0.0 (0.0%) | 4,725,000 |
7 Sep 2011 | HKD | 0.25 | 0.255 | 0.249 | 0.255 | 1.275 | +0.006 (+2.41%) | 8,385,000 |
6 Sep 2011 | HKD | 0.249 | 0.25 | 0.247 | 0.249 | 1.245 | -0.006 (-2.35%) | 15,060,000 |
5 Sep 2011 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 1.275 | -0.005 (-1.92%) | 12,225,000 |
2 Sep 2011 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 1.3 | -0.01 (-3.70%) | 5,185,000 |
1 Sep 2011 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 1.35 | +0.005 (+1.89%) | 38,529,500 |
31 Aug 2011 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 1.325 | 0.0 (0.0%) | 36,041,000 |
30 Aug 2011 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 1.325 | +0.01 (+3.92%) | 28,210,000 |
29 Aug 2011 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 1.275 | +0.006 (+2.41%) | 15,610,000 |
26 Aug 2011 | HKD | 0.255 | 0.255 | 0.249 | 0.249 | 1.245 | -0.006 (-2.35%) | 11,300,000 |
25 Aug 2011 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 1.275 | -0.005 (-1.92%) | 8,145,000 |
24 Aug 2011 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 1.3 | +0.01 (+4%) | 18,070,000 |
23 Aug 2011 | HKD | 0.25 | 0.255 | 0.249 | 0.25 | 1.25 | 0.0 (0.0%) | 21,775,000 |
22 Aug 2011 | HKD | 0.265 | 0.27 | 0.25 | 0.25 | 1.25 | -0.015 (-5.66%) | 15,670,000 |
19 Aug 2011 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 1.325 | -0.02 (-7.02%) | 13,775,000 |
18 Aug 2011 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 1.425 | 0.0 (0.0%) | 19,210,000 |
17 Aug 2011 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 1.425 | +0.005 (+1.79%) | 12,590,000 |
16 Aug 2011 | HKD | 0.275 | 0.31 | 0.27 | 0.28 | 1.4 | +0.005 (+1.82%) | 71,730,000 |
15 Aug 2011 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 1.375 | +0.01 (+3.77%) | 15,285,000 |
12 Aug 2011 | HKD | 0.265 | 0.28 | 0.26 | 0.265 | 1.325 | +0.005 (+1.92%) | 19,895,000 |
11 Aug 2011 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 1.3 | -0.005 (-1.89%) | 13,650,000 |
10 Aug 2011 | HKD | 0.275 | 0.28 | 0.26 | 0.265 | 1.325 | -0.005 (-1.85%) | 10,265,000 |
9 Aug 2011 | HKD | 0.26 | 0.275 | 0.245 | 0.27 | 1.35 | 0.0 (0.0%) | 23,840,000 |