Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | HKD | 1.32 | 1.34 | 1.27 | 1.3 | 1.3 | -0.1 (-7.14%) | 44,076,000 |
21 Sep 2011 | HKD | 1.48 | 1.48 | 1.31 | 1.4 | 1.4 | -0.11 (-7.28%) | 58,704,000 |
20 Sep 2011 | HKD | 1.72 | 1.74 | 1.48 | 1.51 | 1.51 | -0.2 (-11.70%) | 44,427,000 |
19 Sep 2011 | HKD | 1.78 | 1.78 | 1.71 | 1.71 | 1.71 | -0.19 (-10%) | 17,944,000 |
16 Sep 2011 | HKD | 1.87 | 1.91 | 1.86 | 1.9 | 1.9 | +0.07 (+3.83%) | 24,692,650 |
15 Sep 2011 | HKD | 1.9 | 1.92 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 23,920,000 |
14 Sep 2011 | HKD | 1.96 | 2 | 1.72 | 1.87 | 1.87 | -0.08 (-4.10%) | 46,530,000 |
13 Sep 2011 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 1.97 | 2 | 1.94 | 1.95 | 1.95 | -0.09 (-4.41%) | 15,785,500 |
9 Sep 2011 | HKD | 2.11 | 2.13 | 2.03 | 2.04 | 2.04 | -0.06 (-2.86%) | 16,848,000 |
8 Sep 2011 | HKD | 2.1 | 2.14 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 23,232,000 |
7 Sep 2011 | HKD | 2.05 | 2.11 | 2.01 | 2.07 | 2.07 | +0.04 (+1.97%) | 31,270,000 |
6 Sep 2011 | HKD | 2 | 2.05 | 1.98 | 2.03 | 2.03 | -0.03 (-1.46%) | 24,810,000 |
5 Sep 2011 | HKD | 2.13 | 2.15 | 2.04 | 2.06 | 2.06 | -0.13 (-5.94%) | 20,782,100 |
2 Sep 2011 | HKD | 2.28 | 2.3 | 2.14 | 2.19 | 2.19 | -0.08 (-3.52%) | 17,617,000 |
1 Sep 2011 | HKD | 2.35 | 2.39 | 2.22 | 2.27 | 2.27 | -0.08 (-3.40%) | 36,049,000 |
31 Aug 2011 | HKD | 2.12 | 2.37 | 2.09 | 2.35 | 2.35 | +0.26 (+12.44%) | 43,297,434 |
30 Aug 2011 | HKD | 2.12 | 2.14 | 2.06 | 2.09 | 2.09 | +0.05 (+2.45%) | 21,698,000 |
29 Aug 2011 | HKD | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | +0.06 (+3.03%) | 16,418,000 |
26 Aug 2011 | HKD | 1.96 | 1.99 | 1.94 | 1.98 | 1.98 | +0.01 (+0.51%) | 14,762,000 |
25 Aug 2011 | HKD | 1.99 | 2.03 | 1.96 | 1.97 | 1.97 | +0.02 (+1.03%) | 18,452,000 |
24 Aug 2011 | HKD | 1.97 | 2.04 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 44,938,000 |
23 Aug 2011 | HKD | 1.92 | 2.01 | 1.86 | 1.95 | 1.95 | +0.02 (+1.04%) | 55,410,000 |
22 Aug 2011 | HKD | 2.2 | 2.23 | 1.86 | 1.93 | 1.93 | -0.23 (-10.65%) | 46,758,000 |
19 Aug 2011 | HKD | 2.24 | 2.28 | 2.15 | 2.16 | 2.16 | -0.19 (-8.09%) | 24,534,000 |
18 Aug 2011 | HKD | 2.44 | 2.51 | 2.33 | 2.35 | 2.35 | -0.07 (-2.89%) | 20,660,520 |
17 Aug 2011 | HKD | 2.57 | 2.65 | 2.4 | 2.42 | 2.42 | -0.11 (-4.35%) | 54,420,000 |
16 Aug 2011 | HKD | 2.3 | 2.65 | 2.24 | 2.53 | 2.53 | +0.26 (+11.45%) | 88,492,000 |
15 Aug 2011 | HKD | 2.18 | 2.29 | 2.15 | 2.27 | 2.27 | +0.17 (+8.10%) | 19,355,000 |
12 Aug 2011 | HKD | 2.03 | 2.11 | 2.03 | 2.1 | 2.1 | +0.15 (+7.69%) | 24,704,891 |