Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2011 | HKD | 1.7 | 1.77 | 1.65 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,059,000 |
20 Sep 2011 | HKD | 1.72 | 1.74 | 1.65 | 1.7 | 1.7 | -0.03 (-1.73%) | 1,558,000 |
19 Sep 2011 | HKD | 1.83 | 1.85 | 1.7 | 1.73 | 1.73 | -0.13 (-6.99%) | 2,133,000 |
16 Sep 2011 | HKD | 1.82 | 1.92 | 1.77 | 1.86 | 1.86 | +0.06 (+3.33%) | 1,749,000 |
15 Sep 2011 | HKD | 1.77 | 1.84 | 1.75 | 1.8 | 1.8 | +0.08 (+4.65%) | 935,000 |
14 Sep 2011 | HKD | 1.77 | 1.8 | 1.65 | 1.72 | 1.72 | -0.03 (-1.71%) | 3,570,000 |
13 Sep 2011 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 1.83 | 1.83 | 1.74 | 1.75 | 1.75 | -0.14 (-7.41%) | 841,000 |
9 Sep 2011 | HKD | 1.84 | 1.89 | 1.83 | 1.89 | 1.89 | +0.02 (+1.07%) | 1,165,000 |
8 Sep 2011 | HKD | 1.88 | 1.9 | 1.81 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,475,000 |
7 Sep 2011 | HKD | 1.8 | 1.86 | 1.78 | 1.86 | 1.86 | +0.06 (+3.33%) | 1,160,000 |
6 Sep 2011 | HKD | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,549,000 |
5 Sep 2011 | HKD | 1.85 | 1.88 | 1.8 | 1.81 | 1.81 | -0.08 (-4.23%) | 1,898,000 |
2 Sep 2011 | HKD | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 589,000 |
1 Sep 2011 | HKD | 1.9 | 1.99 | 1.9 | 1.92 | 1.92 | +0.05 (+2.67%) | 2,515,000 |
31 Aug 2011 | HKD | 1.92 | 1.96 | 1.87 | 1.87 | 1.87 | -0.05 (-2.60%) | 1,932,000 |
30 Aug 2011 | HKD | 1.96 | 1.99 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,312,000 |
29 Aug 2011 | HKD | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | +0.02 (+1.06%) | 570,000 |
26 Aug 2011 | HKD | 1.89 | 1.97 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 1,919,000 |
25 Aug 2011 | HKD | 1.97 | 2.02 | 1.86 | 1.91 | 1.91 | -0.09 (-4.50%) | 4,406,000 |
24 Aug 2011 | HKD | 2.11 | 2.12 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 1,027,000 |
23 Aug 2011 | HKD | 2.01 | 2.07 | 1.94 | 2.02 | 2.02 | +0.03 (+1.51%) | 1,500,000 |
22 Aug 2011 | HKD | 2.08 | 2.22 | 1.9 | 1.99 | 1.99 | -0.12 (-5.69%) | 1,150,000 |
19 Aug 2011 | HKD | 2.1 | 2.15 | 2.07 | 2.11 | 2.11 | -0.12 (-5.38%) | 1,769,000 |
18 Aug 2011 | HKD | 2.32 | 2.39 | 2.2 | 2.23 | 2.23 | -0.12 (-5.11%) | 822,000 |
17 Aug 2011 | HKD | 2.42 | 2.42 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 419,000 |
16 Aug 2011 | HKD | 2.36 | 2.44 | 2.3 | 2.36 | 2.36 | +0.02 (+0.85%) | 1,439,000 |
15 Aug 2011 | HKD | 2.29 | 2.35 | 2.25 | 2.34 | 2.34 | +0.11 (+4.93%) | 806,000 |
12 Aug 2011 | HKD | 2.26 | 2.31 | 2.21 | 2.23 | 2.23 | +0.06 (+2.76%) | 1,523,000 |
11 Aug 2011 | HKD | 2.11 | 2.21 | 2.08 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,557,000 |