Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2011 | HKD | 1.46 | 1.47 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 49,383,030 |
14 Sep 2011 | HKD | 1.5 | 1.53 | 1.36 | 1.43 | 1.43 | -0.07 (-4.67%) | 96,997,935 |
13 Sep 2011 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 1.58 | 1.59 | 1.48 | 1.5 | 1.5 | -0.14 (-8.54%) | 77,251,000 |
9 Sep 2011 | HKD | 1.69 | 1.71 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 42,350,000 |
8 Sep 2011 | HKD | 1.73 | 1.75 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 45,240,000 |
7 Sep 2011 | HKD | 1.65 | 1.72 | 1.6 | 1.7 | 1.7 | +0.07 (+4.29%) | 59,790,000 |
6 Sep 2011 | HKD | 1.62 | 1.68 | 1.58 | 1.63 | 1.63 | -0.02 (-1.21%) | 42,750,000 |
5 Sep 2011 | HKD | 1.65 | 1.7 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 41,550,000 |
2 Sep 2011 | HKD | 1.65 | 1.73 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 109,820,000 |
1 Sep 2011 | HKD | 1.69 | 1.74 | 1.6 | 1.65 | 1.65 | -0.04 (-2.37%) | 87,096,423 |
31 Aug 2011 | HKD | 1.62 | 1.7 | 1.59 | 1.69 | 1.69 | +0.15 (+9.74%) | 124,934,000 |
30 Aug 2011 | HKD | 1.54 | 1.56 | 1.45 | 1.54 | 1.54 | +0.06 (+4.05%) | 61,870,000 |
29 Aug 2011 | HKD | 1.38 | 1.48 | 1.36 | 1.48 | 1.48 | +0.14 (+10.45%) | 53,410,000 |
26 Aug 2011 | HKD | 1.39 | 1.43 | 1.32 | 1.34 | 1.34 | -0.06 (-4.29%) | 45,994,000 |
25 Aug 2011 | HKD | 1.47 | 1.52 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 59,523,000 |
24 Aug 2011 | HKD | 1.54 | 1.54 | 1.4 | 1.43 | 1.43 | -0.06 (-4.03%) | 60,886,000 |
23 Aug 2011 | HKD | 1.39 | 1.5 | 1.3 | 1.49 | 1.49 | +0.09 (+6.43%) | 85,051,000 |
22 Aug 2011 | HKD | 1.58 | 1.62 | 1.29 | 1.4 | 1.4 | -0.16 (-10.26%) | 131,140,000 |
19 Aug 2011 | HKD | 1.64 | 1.66 | 1.56 | 1.56 | 1.56 | -0.13 (-7.69%) | 61,560,000 |
18 Aug 2011 | HKD | 1.72 | 1.8 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 50,900,000 |
17 Aug 2011 | HKD | 1.7 | 1.76 | 1.67 | 1.72 | 1.72 | +0.05 (+2.99%) | 66,930,000 |
16 Aug 2011 | HKD | 1.7 | 1.73 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 26,571,000 |
15 Aug 2011 | HKD | 1.65 | 1.68 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 25,986,000 |
12 Aug 2011 | HKD | 1.65 | 1.66 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 33,120,500 |
11 Aug 2011 | HKD | 1.53 | 1.62 | 1.52 | 1.61 | 1.61 | +0.02 (+1.26%) | 37,160,000 |
10 Aug 2011 | HKD | 1.68 | 1.69 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 71,364,000 |
9 Aug 2011 | HKD | 1.53 | 1.68 | 1.52 | 1.6 | 1.6 | -0.05 (-3.03%) | 100,512,710 |
8 Aug 2011 | HKD | 1.52 | 1.67 | 1.48 | 1.65 | 1.65 | +0.09 (+5.77%) | 115,870,000 |
5 Aug 2011 | HKD | 1.45 | 1.58 | 1.43 | 1.56 | 1.56 | -0.06 (-3.70%) | 155,760,000 |