Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2011 | HKD | 3.7559 | 3.7559 | 3.463 | 3.4974 | 3.4974 | -0.129 (-3.57%) | 20,906,600 |
19 Oct 2011 | HKD | 3.6525 | 3.7731 | 3.618 | 3.6267 | 3.6267 | +0.112 (+3.19%) | 18,909,990 |
18 Oct 2011 | HKD | 3.7042 | 3.7386 | 3.4113 | 3.5147 | 3.5147 | -0.413 (-10.53%) | 42,427,500 |
17 Oct 2011 | HKD | 3.9626 | 3.9971 | 3.8076 | 3.9282 | 3.9282 | +0.172 (+4.59%) | 22,834,430 |
14 Oct 2011 | HKD | 4.0143 | 4.0832 | 3.7128 | 3.7559 | 3.7559 | -0.327 (-8.02%) | 36,470,922 |
13 Oct 2011 | HKD | 4.066 | 4.1263 | 3.9712 | 4.0832 | 4.0832 | +0.164 (+4.18%) | 39,276,551 |
12 Oct 2011 | HKD | 3.7817 | 4.1004 | 3.618 | 3.9195 | 3.9195 | +0.103 (+2.71%) | 47,267,922 |
11 Oct 2011 | HKD | 3.575 | 3.8851 | 3.4974 | 3.8162 | 3.8162 | +0.534 (+16.27%) | 79,582,555 |
10 Oct 2011 | HKD | 3.3251 | 3.3941 | 3.1873 | 3.2821 | 3.2821 | 0.0 (0.0%) | 20,728,000 |
7 Oct 2011 | HKD | 2.9892 | 3.506 | 2.9633 | 3.2821 | 3.2821 | +0.465 (+16.51%) | 72,377,391 |
6 Oct 2011 | HKD | 2.7135 | 2.8427 | 2.6446 | 2.8169 | 2.8169 | -0.103 (-3.53%) | 41,098,168 |
5 Oct 2011 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | +0.405 (+16.08%) | 0 |
4 Oct 2011 | HKD | 2.5671 | 2.6705 | 2.4896 | 2.5154 | 2.5154 | -0.095 (-3.63%) | 18,923,551 |
3 Oct 2011 | HKD | 2.6532 | 2.7221 | 2.5499 | 2.6102 | 2.6102 | -0.224 (-7.90%) | 17,181,920 |
30 Sep 2011 | HKD | 2.9978 | 2.9978 | 2.7738 | 2.8341 | 2.8341 | -0.636 (-18.33%) | 35,509,688 |
29 Sep 2011 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | +0.472 (+15.75%) | 0 |
28 Sep 2011 | HKD | 2.8858 | 3.0323 | 2.8427 | 2.9978 | 2.9978 | +0.172 (+6.10%) | 42,680,000 |
27 Sep 2011 | HKD | 2.5412 | 2.86 | 2.4896 | 2.8255 | 2.8255 | +0.413 (+17.14%) | 36,400,102 |
26 Sep 2011 | HKD | 2.5757 | 2.6102 | 2.369 | 2.412 | 2.412 | -0.198 (-7.59%) | 20,384,670 |
23 Sep 2011 | HKD | 2.524 | 2.6532 | 2.4379 | 2.6102 | 2.6102 | +0.009 (+0.33%) | 19,101,580 |
22 Sep 2011 | HKD | 2.8255 | 2.8255 | 2.5843 | 2.6015 | 2.6015 | -0.164 (-5.92%) | 16,971,051 |
21 Sep 2011 | HKD | 2.7049 | 2.8427 | 2.6015 | 2.7652 | 2.7652 | +0.026 (+0.94%) | 26,274,570 |
20 Sep 2011 | HKD | 2.8255 | 2.8427 | 2.6102 | 2.7394 | 2.7394 | -0.077 (-2.75%) | 22,591,230 |
19 Sep 2011 | HKD | 3.015 | 3.0581 | 2.7997 | 2.8169 | 2.8169 | -0.233 (-7.63%) | 21,614,100 |
16 Sep 2011 | HKD | 3.1356 | 3.1615 | 3.015 | 3.0495 | 3.0495 | -0.009 (-0.28%) | 30,829,020 |
15 Sep 2011 | HKD | 3.015 | 3.0753 | 2.9547 | 3.0581 | 3.0581 | +0.069 (+2.30%) | 15,763,810 |
14 Sep 2011 | HKD | 3.239 | 3.2993 | 2.86 | 2.9892 | 2.9892 | -0.721 (-19.43%) | 36,047,930 |
13 Sep 2011 | HKD | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | +0.531 (+16.71%) | 0 |
12 Sep 2011 | HKD | 3.4027 | 3.4027 | 3.1701 | 3.1787 | 3.1787 | -0.327 (-9.34%) | 15,702,130 |
9 Sep 2011 | HKD | 3.4544 | 3.6008 | 3.4544 | 3.506 | 3.506 | +0.06 (+1.75%) | 13,301,930 |