Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2011 | HKD | 1.46 | 1.59 | 1.46 | 1.56 | 1.56 | +0.12 (+8.33%) | 19,290,000 |
7 Sep 2011 | HKD | 1.4 | 1.45 | 1.4 | 1.44 | 1.44 | +0.05 (+3.60%) | 3,384,000 |
6 Sep 2011 | HKD | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -0.05 (-3.47%) | 4,470,000 |
5 Sep 2011 | HKD | 1.39 | 1.46 | 1.39 | 1.44 | 1.44 | +0.05 (+3.60%) | 10,034,000 |
2 Sep 2011 | HKD | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,024,000 |
1 Sep 2011 | HKD | 1.46 | 1.48 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 4,274,000 |
31 Aug 2011 | HKD | 1.39 | 1.44 | 1.36 | 1.44 | 1.44 | +0.04 (+2.86%) | 4,458,000 |
30 Aug 2011 | HKD | 1.33 | 1.41 | 1.33 | 1.4 | 1.4 | +0.09 (+6.87%) | 5,012,000 |
29 Aug 2011 | HKD | 1.37 | 1.37 | 1.24 | 1.31 | 1.31 | -0.06 (-4.38%) | 11,086,000 |
26 Aug 2011 | HKD | 1.42 | 1.43 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 4,360,000 |
25 Aug 2011 | HKD | 1.35 | 1.44 | 1.35 | 1.42 | 1.42 | +0.11 (+8.40%) | 4,474,000 |
24 Aug 2011 | HKD | 1.39 | 1.42 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 6,182,000 |
23 Aug 2011 | HKD | 1.39 | 1.42 | 1.3 | 1.36 | 1.36 | +0.01 (+0.74%) | 5,462,000 |
22 Aug 2011 | HKD | 1.43 | 1.48 | 1.28 | 1.35 | 1.35 | -0.1 (-6.90%) | 8,202,000 |
19 Aug 2011 | HKD | 1.5 | 1.5 | 1.43 | 1.45 | 1.45 | -0.1 (-6.45%) | 5,958,000 |
18 Aug 2011 | HKD | 1.58 | 1.6 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 2,322,000 |
17 Aug 2011 | HKD | 1.65 | 1.66 | 1.57 | 1.58 | 1.58 | -0.05 (-3.07%) | 5,316,000 |
16 Aug 2011 | HKD | 1.67 | 1.72 | 1.61 | 1.63 | 1.63 | -0.04 (-2.40%) | 5,282,000 |
15 Aug 2011 | HKD | 1.66 | 1.7 | 1.6 | 1.67 | 1.67 | +0.04 (+2.45%) | 7,204,000 |
12 Aug 2011 | HKD | 1.61 | 1.71 | 1.59 | 1.63 | 1.63 | +0.13 (+8.67%) | 12,796,000 |
11 Aug 2011 | HKD | 1.55 | 1.55 | 1.46 | 1.5 | 1.5 | -0.1 (-6.25%) | 8,538,000 |
10 Aug 2011 | HKD | 1.6 | 1.67 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 3,787,000 |
9 Aug 2011 | HKD | 1.5 | 1.63 | 1.43 | 1.58 | 1.58 | +0.01 (+0.64%) | 8,138,000 |
8 Aug 2011 | HKD | 1.54 | 1.59 | 1.43 | 1.57 | 1.57 | -0.04 (-2.48%) | 14,476,000 |
5 Aug 2011 | HKD | 1.65 | 1.68 | 1.57 | 1.61 | 1.61 | -0.13 (-7.47%) | 9,944,050 |
4 Aug 2011 | HKD | 1.74 | 1.78 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,358,000 |
3 Aug 2011 | HKD | 1.74 | 1.82 | 1.69 | 1.75 | 1.75 | -0.01 (-0.57%) | 3,630,000 |
2 Aug 2011 | HKD | 1.8 | 1.81 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 2,280,000 |
1 Aug 2011 | HKD | 1.85 | 1.86 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,736,000 |
29 Jul 2011 | HKD | 1.87 | 1.87 | 1.76 | 1.81 | 1.81 | -0.04 (-2.16%) | 3,282,000 |