Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2011 | HKD | 0.94 | 0.94 | 0.85 | 0.89 | 0.89 | -0.06 (-6.32%) | 806,000 |
19 Sep 2011 | HKD | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.04 (-4.04%) | 646,000 |
16 Sep 2011 | HKD | 0.97 | 1 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 346,000 |
15 Sep 2011 | HKD | 1 | 1 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 432,000 |
14 Sep 2011 | HKD | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -0.04 (-3.88%) | 726,000 |
13 Sep 2011 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 532,000 |
9 Sep 2011 | HKD | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | -0.05 (-4.50%) | 934,000 |
8 Sep 2011 | HKD | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 46,000 |
7 Sep 2011 | HKD | 1.08 | 1.14 | 1.07 | 1.11 | 1.11 | +0.02 (+1.83%) | 700,000 |
6 Sep 2011 | HKD | 1.1 | 1.1 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 502,000 |
5 Sep 2011 | HKD | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 390,000 |
2 Sep 2011 | HKD | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 686,000 |
1 Sep 2011 | HKD | 1.2 | 1.2 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 932,000 |
31 Aug 2011 | HKD | 1.1 | 1.19 | 1.1 | 1.17 | 1.17 | +0.07 (+6.36%) | 1,714,000 |
30 Aug 2011 | HKD | 1.04 | 1.13 | 1.04 | 1.1 | 1.1 | +0.07 (+6.80%) | 2,190,000 |
29 Aug 2011 | HKD | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | +0.02 (+1.98%) | 302,000 |
26 Aug 2011 | HKD | 1.01 | 1.01 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 308,000 |
25 Aug 2011 | HKD | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 384,000 |
24 Aug 2011 | HKD | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 366,000 |
23 Aug 2011 | HKD | 1.04 | 1.06 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 422,000 |
22 Aug 2011 | HKD | 1.1 | 1.1 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 456,000 |
19 Aug 2011 | HKD | 1.1 | 1.13 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 458,000 |
18 Aug 2011 | HKD | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 262,500 |
17 Aug 2011 | HKD | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 558,000 |
16 Aug 2011 | HKD | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 368,000 |
15 Aug 2011 | HKD | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | +0.04 (+3.67%) | 508,000 |
12 Aug 2011 | HKD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | +0.03 (+2.83%) | 8,404,000 |
11 Aug 2011 | HKD | 1.09 | 1.1 | 1.02 | 1.06 | 1.06 | -0.04 (-3.64%) | 614,000 |
10 Aug 2011 | HKD | 1.15 | 1.15 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 686,000 |