Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2011 | HKD | 1.53 | 1.55 | 1.47 | 1.5 | 1.5 | +0.05 (+3.45%) | 11,983,000 |
18 Oct 2011 | HKD | 1.56 | 1.56 | 1.4 | 1.45 | 1.45 | -0.22 (-13.17%) | 18,279,000 |
17 Oct 2011 | HKD | 1.64 | 1.68 | 1.61 | 1.67 | 1.67 | +0.1 (+6.37%) | 11,151,000 |
14 Oct 2011 | HKD | 1.65 | 1.65 | 1.53 | 1.57 | 1.57 | -0.1 (-5.99%) | 16,803,000 |
13 Oct 2011 | HKD | 1.51 | 1.68 | 1.51 | 1.67 | 1.67 | +0.19 (+12.84%) | 27,098,000 |
12 Oct 2011 | HKD | 1.31 | 1.53 | 1.27 | 1.48 | 1.48 | +0.14 (+10.45%) | 18,844,000 |
11 Oct 2011 | HKD | 1.38 | 1.43 | 1.3 | 1.34 | 1.34 | +0.03 (+2.29%) | 16,749,000 |
10 Oct 2011 | HKD | 1.33 | 1.33 | 1.23 | 1.31 | 1.31 | -0.01 (-0.76%) | 8,840,000 |
7 Oct 2011 | HKD | 1.16 | 1.34 | 1.15 | 1.32 | 1.32 | +0.21 (+18.92%) | 24,337,000 |
6 Oct 2011 | HKD | 1.08 | 1.13 | 1.05 | 1.11 | 1.11 | +0.08 (+7.77%) | 21,139,010 |
5 Oct 2011 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 1.07 | 1.18 | 1.01 | 1.03 | 1.03 | -0.06 (-5.50%) | 21,572,000 |
3 Oct 2011 | HKD | 1.19 | 1.23 | 1.09 | 1.09 | 1.09 | -0.15 (-12.10%) | 12,104,000 |
30 Sep 2011 | HKD | 1.35 | 1.35 | 1.22 | 1.24 | 1.24 | -0.11 (-8.15%) | 7,944,000 |
29 Sep 2011 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 1.27 | 1.41 | 1.27 | 1.35 | 1.35 | +0.03 (+2.27%) | 6,271,000 |
27 Sep 2011 | HKD | 1.25 | 1.34 | 1.22 | 1.32 | 1.32 | +0.14 (+11.86%) | 8,851,000 |
26 Sep 2011 | HKD | 1.27 | 1.31 | 1.13 | 1.18 | 1.18 | -0.11 (-8.53%) | 8,973,000 |
23 Sep 2011 | HKD | 1.3 | 1.33 | 1.22 | 1.29 | 1.29 | -0.08 (-5.84%) | 15,700,000 |
22 Sep 2011 | HKD | 1.46 | 1.49 | 1.36 | 1.37 | 1.37 | -0.18 (-11.61%) | 11,181,000 |
21 Sep 2011 | HKD | 1.59 | 1.59 | 1.5 | 1.55 | 1.55 | -0.04 (-2.52%) | 10,566,000 |
20 Sep 2011 | HKD | 1.7 | 1.7 | 1.55 | 1.59 | 1.59 | -0.1 (-5.92%) | 8,469,200 |
19 Sep 2011 | HKD | 1.85 | 1.86 | 1.68 | 1.69 | 1.69 | -0.16 (-8.65%) | 5,341,000 |
16 Sep 2011 | HKD | 1.86 | 1.9 | 1.84 | 1.85 | 1.85 | +0.02 (+1.09%) | 3,569,000 |
15 Sep 2011 | HKD | 1.89 | 1.9 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 2,296,001 |
14 Sep 2011 | HKD | 1.94 | 1.98 | 1.8 | 1.85 | 1.85 | -0.04 (-2.12%) | 6,152,000 |
13 Sep 2011 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 2.02 | 2.02 | 1.88 | 1.89 | 1.89 | -0.17 (-8.25%) | 3,757,000 |
9 Sep 2011 | HKD | 2.09 | 2.11 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 2,809,240 |
8 Sep 2011 | HKD | 2.19 | 2.19 | 2.08 | 2.1 | 2.1 | -0.06 (-2.78%) | 2,424,000 |