Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | HKD | 5.64 | 5.68 | 5.52 | 5.57 | 1,067.5833 | -0.01 (-0.18%) | 350,327 |
6 Sep 2011 | HKD | 5.4 | 5.61 | 5.4 | 5.58 | 1,069.5 | +0.07 (+1.27%) | 3,149,000 |
5 Sep 2011 | HKD | 5.52 | 5.55 | 5.43 | 5.51 | 1,056.0833 | -0.06 (-1.08%) | 1,254,158 |
2 Sep 2011 | HKD | 5.66 | 5.66 | 5.56 | 5.57 | 1,067.5833 | -0.09 (-1.59%) | 1,976,000 |
1 Sep 2011 | HKD | 5.7 | 5.78 | 5.57 | 5.66 | 1,084.8333 | +0.01 (+0.18%) | 5,968,040 |
31 Aug 2011 | HKD | 5.61 | 5.67 | 5.53 | 5.65 | 1,082.9167 | +0.02 (+0.36%) | 1,062,600 |
30 Aug 2011 | HKD | 5.5 | 5.7 | 5.36 | 5.63 | 1,079.0833 | +0.24 (+4.45%) | 1,782,826 |
29 Aug 2011 | HKD | 5.6 | 5.69 | 5.34 | 5.39 | 1,033.0833 | -0.23 (-4.09%) | 1,247,630 |
26 Aug 2011 | HKD | 5.74 | 5.75 | 5.59 | 5.62 | 1,077.1667 | -0.11 (-1.92%) | 2,194,210 |
25 Aug 2011 | HKD | 5.84 | 5.84 | 5.73 | 5.73 | 1,098.25 | -0.15 (-2.55%) | 707,000 |
24 Aug 2011 | HKD | 5.99 | 5.99 | 5.78 | 5.88 | 1,127 | +0.03 (+0.51%) | 232,000 |
23 Aug 2011 | HKD | 5.95 | 5.95 | 5.51 | 5.85 | 1,121.25 | -0.05 (-0.85%) | 960,023 |
22 Aug 2011 | HKD | 5.85 | 5.98 | 5.85 | 5.9 | 1,130.8333 | -0.05 (-0.84%) | 1,011,023 |
19 Aug 2011 | HKD | 6.2 | 6.2 | 5.88 | 5.95 | 1,140.4167 | -0.3 (-4.80%) | 1,048,054 |
18 Aug 2011 | HKD | 6.3 | 6.32 | 6.17 | 6.25 | 1,197.9167 | -0.07 (-1.11%) | 2,056,000 |
17 Aug 2011 | HKD | 6.31 | 6.38 | 6.25 | 6.32 | 1,211.3333 | +0.02 (+0.32%) | 2,198,000 |
16 Aug 2011 | HKD | 6.3 | 6.33 | 6.24 | 6.3 | 1,207.5 | -0.17 (-2.63%) | 1,006,000 |
15 Aug 2011 | HKD | 6.32 | 6.49 | 6.16 | 6.47 | 1,240.0833 | +0.17 (+2.70%) | 1,938,800 |
12 Aug 2011 | HKD | 6.51 | 6.56 | 6.27 | 6.3 | 1,207.5 | -0.2 (-3.08%) | 1,176,551 |
11 Aug 2011 | HKD | 6.21 | 6.5 | 6.04 | 6.5 | 1,245.8333 | +0.11 (+1.72%) | 1,005,000 |
10 Aug 2011 | HKD | 6.2 | 6.49 | 6.18 | 6.39 | 1,224.75 | +0.37 (+6.15%) | 2,507,079 |
9 Aug 2011 | HKD | 5.18 | 6.1 | 5.18 | 6.02 | 1,153.8333 | +0.27 (+4.70%) | 4,335,082 |
8 Aug 2011 | HKD | 5.76 | 5.95 | 5.02 | 5.75 | 1,102.0833 | -0.32 (-5.27%) | 6,560,960 |
5 Aug 2011 | HKD | 6.25 | 6.25 | 6.05 | 6.07 | 1,163.4167 | -0.43 (-6.62%) | 3,071,600 |
4 Aug 2011 | HKD | 6.22 | 6.58 | 6.22 | 6.5 | 1,245.8333 | +0.25 (+4%) | 1,549,000 |
3 Aug 2011 | HKD | 6.3 | 6.38 | 6.15 | 6.25 | 1,197.9167 | -0.18 (-2.80%) | 4,482,906 |
2 Aug 2011 | HKD | 6.5 | 6.54 | 6.38 | 6.43 | 1,232.4167 | -0.09 (-1.38%) | 1,758,033 |
1 Aug 2011 | HKD | 6.75 | 6.78 | 6.45 | 6.52 | 1,249.6667 | -0.23 (-3.41%) | 4,940,680 |
29 Jul 2011 | HKD | 6.85 | 6.88 | 6.63 | 6.75 | 1,293.75 | +0.17 (+2.58%) | 7,146,450 |
28 Jul 2011 | HKD | 6.6 | 6.65 | 6.51 | 6.58 | 1,261.1667 | -0.09 (-1.35%) | 859,000 |