Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2011 | HKD | 0.147 | 0.148 | 0.146 | 0.147 | 0.294 | -0.01 (-6.37%) | 1,270,000 |
22 Sep 2011 | HKD | 0.151 | 0.159 | 0.148 | 0.157 | 0.314 | -0.005 (-3.09%) | 3,925,000 |
21 Sep 2011 | HKD | 0.152 | 0.162 | 0.151 | 0.162 | 0.324 | +0.002 (+1.25%) | 1,765,000 |
20 Sep 2011 | HKD | 0.158 | 0.16 | 0.151 | 0.16 | 0.32 | +0.005 (+3.23%) | 1,115,000 |
19 Sep 2011 | HKD | 0.151 | 0.16 | 0.149 | 0.155 | 0.31 | +0.002 (+1.31%) | 1,430,000 |
16 Sep 2011 | HKD | 0.15 | 0.165 | 0.15 | 0.153 | 0.306 | +0.008 (+5.52%) | 1,690,000 |
15 Sep 2011 | HKD | 0.14 | 0.15 | 0.139 | 0.145 | 0.29 | +0.005 (+3.57%) | 2,390,000 |
14 Sep 2011 | HKD | 0.155 | 0.155 | 0.136 | 0.14 | 0.28 | -0.01 (-6.67%) | 2,525,000 |
13 Sep 2011 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.3 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 0.165 | 0.165 | 0.14 | 0.15 | 0.3 | -0.015 (-9.09%) | 1,360,000 |
9 Sep 2011 | HKD | 0.181 | 0.181 | 0.162 | 0.165 | 0.33 | -0.017 (-9.34%) | 4,070,000 |
8 Sep 2011 | HKD | 0.19 | 0.19 | 0.179 | 0.182 | 0.364 | +0.006 (+3.41%) | 19,125,000 |
7 Sep 2011 | HKD | 0.175 | 0.185 | 0.175 | 0.176 | 0.352 | +0.012 (+7.32%) | 20,260,000 |
6 Sep 2011 | HKD | 0.151 | 0.17 | 0.147 | 0.164 | 0.328 | +0.004 (+2.50%) | 4,850,000 |
5 Sep 2011 | HKD | 0.166 | 0.166 | 0.151 | 0.16 | 0.32 | 0.0 (0.0%) | 3,370,000 |
2 Sep 2011 | HKD | 0.15 | 0.166 | 0.15 | 0.16 | 0.32 | +0.013 (+8.84%) | 6,130,000 |
1 Sep 2011 | HKD | 0.13 | 0.147 | 0.13 | 0.147 | 0.294 | +0.022 (+17.60%) | 4,970,000 |
31 Aug 2011 | HKD | 0.12 | 0.128 | 0.114 | 0.125 | 0.25 | +0.005 (+4.17%) | 2,745,000 |
30 Aug 2011 | HKD | 0.119 | 0.12 | 0.119 | 0.12 | 0.24 | +0.006 (+5.26%) | 160,000 |
29 Aug 2011 | HKD | 0.114 | 0.118 | 0.106 | 0.114 | 0.228 | 0.0 (0.0%) | 4,750,000 |
26 Aug 2011 | HKD | 0.124 | 0.125 | 0.114 | 0.114 | 0.228 | +0.001 (+0.88%) | 1,860,000 |
25 Aug 2011 | HKD | 0.115 | 0.118 | 0.113 | 0.113 | 0.226 | -0.002 (-1.74%) | 465,000 |
24 Aug 2011 | HKD | 0.114 | 0.117 | 0.111 | 0.115 | 0.23 | 0.0 (0.0%) | 1,325,000 |
23 Aug 2011 | HKD | 0.117 | 0.12 | 0.115 | 0.115 | 0.23 | -0.004 (-3.36%) | 1,355,000 |
22 Aug 2011 | HKD | 0.119 | 0.12 | 0.113 | 0.119 | 0.238 | +0.002 (+1.71%) | 1,415,000 |
19 Aug 2011 | HKD | 0.123 | 0.128 | 0.117 | 0.117 | 0.234 | -0.006 (-4.88%) | 1,145,000 |
18 Aug 2011 | HKD | 0.123 | 0.132 | 0.122 | 0.123 | 0.246 | -0.001 (-0.81%) | 2,530,000 |
17 Aug 2011 | HKD | 0.11 | 0.124 | 0.11 | 0.124 | 0.248 | +0.005 (+4.20%) | 235,000 |
16 Aug 2011 | HKD | 0.116 | 0.124 | 0.115 | 0.119 | 0.238 | +0.001 (+0.85%) | 1,180,000 |
15 Aug 2011 | HKD | 0.121 | 0.121 | 0.116 | 0.118 | 0.236 | -0.004 (-3.28%) | 2,180,000 |