Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2011 | HKD | 1.76 | 1.78 | 1.61 | 1.62 | 1.62 | -0.14 (-7.95%) | 135,090,000 |
3 Aug 2011 | HKD | 1.73 | 1.83 | 1.7 | 1.76 | 1.76 | -0.05 (-2.76%) | 115,758,695 |
2 Aug 2011 | HKD | 1.77 | 1.84 | 1.77 | 1.81 | 1.81 | +0.05 (+2.84%) | 56,178,000 |
1 Aug 2011 | HKD | 1.71 | 1.78 | 1.71 | 1.76 | 1.76 | +0.08 (+4.76%) | 38,414,000 |
29 Jul 2011 | HKD | 1.68 | 1.73 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 46,846,200 |
28 Jul 2011 | HKD | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 38,501,002 |
27 Jul 2011 | HKD | 1.63 | 1.71 | 1.61 | 1.67 | 1.67 | +0.05 (+3.09%) | 68,956,000 |
26 Jul 2011 | HKD | 1.65 | 1.66 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 43,330,000 |
25 Jul 2011 | HKD | 1.57 | 1.68 | 1.57 | 1.65 | 1.65 | +0.1 (+6.45%) | 86,160,510 |
22 Jul 2011 | HKD | 1.48 | 1.56 | 1.47 | 1.55 | 1.55 | +0.11 (+7.64%) | 97,642,000 |
21 Jul 2011 | HKD | 1.4 | 1.45 | 1.38 | 1.44 | 1.44 | +0.04 (+2.86%) | 30,370,000 |
20 Jul 2011 | HKD | 1.41 | 1.43 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 27,472,750 |
19 Jul 2011 | HKD | 1.4 | 1.41 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 26,795,000 |
18 Jul 2011 | HKD | 1.47 | 1.47 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 46,610,000 |
15 Jul 2011 | HKD | 1.43 | 1.54 | 1.42 | 1.46 | 1.46 | +0.02 (+1.39%) | 61,795,000 |
14 Jul 2011 | HKD | 1.43 | 1.45 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 33,270,000 |
13 Jul 2011 | HKD | 1.36 | 1.46 | 1.35 | 1.42 | 1.42 | +0.09 (+6.77%) | 69,860,000 |
12 Jul 2011 | HKD | 1.38 | 1.39 | 1.32 | 1.33 | 1.33 | -0.07 (-5%) | 41,045,000 |
11 Jul 2011 | HKD | 1.45 | 1.48 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 38,469,000 |
8 Jul 2011 | HKD | 1.4 | 1.45 | 1.38 | 1.43 | 1.43 | +0.05 (+3.62%) | 38,440,000 |
7 Jul 2011 | HKD | 1.45 | 1.47 | 1.36 | 1.38 | 1.38 | -0.07 (-4.83%) | 67,270,000 |
6 Jul 2011 | HKD | 1.48 | 1.5 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 39,010,000 |
5 Jul 2011 | HKD | 1.5 | 1.53 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 43,510,000 |
4 Jul 2011 | HKD | 1.49 | 1.54 | 1.48 | 1.49 | 1.49 | +0.05 (+3.47%) | 39,990,000 |
1 Jul 2011 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 1.4 | 1.46 | 1.4 | 1.44 | 1.44 | +0.05 (+3.60%) | 43,180,000 |
29 Jun 2011 | HKD | 1.34 | 1.4 | 1.34 | 1.39 | 1.39 | +0.06 (+4.51%) | 42,550,000 |
28 Jun 2011 | HKD | 1.32 | 1.36 | 1.28 | 1.33 | 1.33 | +0.02 (+1.53%) | 36,415,000 |
27 Jun 2011 | HKD | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | +0.07 (+5.65%) | 53,375,000 |
24 Jun 2011 | HKD | 1.19 | 1.26 | 1.17 | 1.24 | 1.24 | +0.08 (+6.90%) | 57,234,000 |