Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2011 | HKD | 2.11 | 2.12 | 2.09 | 2.11 | 21.1 | -0.04 (-1.86%) | 1,390,000 |
27 Jul 2011 | HKD | 2.16 | 2.18 | 2.15 | 2.15 | 21.5 | -0.01 (-0.46%) | 530,500 |
26 Jul 2011 | HKD | 2.11 | 2.16 | 2.11 | 2.16 | 21.6 | +0.03 (+1.41%) | 705,000 |
25 Jul 2011 | HKD | 2.2 | 2.2 | 2.1 | 2.13 | 21.3 | -0.08 (-3.62%) | 1,086,500 |
22 Jul 2011 | HKD | 2.18 | 2.21 | 2.17 | 2.21 | 22.1 | +0.02 (+0.91%) | 1,050,000 |
21 Jul 2011 | HKD | 2.17 | 2.2 | 2.14 | 2.19 | 21.9 | +0.03 (+1.39%) | 786,000 |
20 Jul 2011 | HKD | 2.16 | 2.21 | 2.15 | 2.16 | 21.6 | +0.03 (+1.41%) | 547,500 |
19 Jul 2011 | HKD | 2.17 | 2.17 | 2.11 | 2.13 | 21.3 | -0.05 (-2.29%) | 4,134,000 |
18 Jul 2011 | HKD | 2.18 | 2.2 | 2.15 | 2.18 | 21.8 | -0.01 (-0.46%) | 3,205,500 |
15 Jul 2011 | HKD | 2.22 | 2.22 | 2.17 | 2.19 | 21.9 | -0.02 (-0.90%) | 3,116,500 |
14 Jul 2011 | HKD | 2.21 | 2.23 | 2.18 | 2.21 | 22.1 | +0.01 (+0.45%) | 2,338,500 |
13 Jul 2011 | HKD | 2.16 | 2.24 | 2.16 | 2.2 | 22 | +0.04 (+1.85%) | 1,250,000 |
12 Jul 2011 | HKD | 2.22 | 2.22 | 2.15 | 2.16 | 21.6 | -0.11 (-4.85%) | 1,473,000 |
11 Jul 2011 | HKD | 2.36 | 2.4 | 2.24 | 2.27 | 22.7 | -0.09 (-3.81%) | 913,000 |
8 Jul 2011 | HKD | 2.45 | 2.45 | 2.35 | 2.36 | 23.6 | -0.04 (-1.67%) | 1,509,000 |
7 Jul 2011 | HKD | 2.4 | 2.5 | 2.39 | 2.4 | 24 | 0.0 (0.0%) | 1,953,500 |
6 Jul 2011 | HKD | 2.46 | 2.48 | 2.4 | 2.4 | 24 | -0.1 (-4%) | 1,125,500 |
5 Jul 2011 | HKD | 2.53 | 2.55 | 2.43 | 2.5 | 25 | -0.03 (-1.19%) | 2,130,500 |
4 Jul 2011 | HKD | 2.55 | 2.61 | 2.52 | 2.53 | 25.3 | +0.04 (+1.61%) | 6,587,000 |
1 Jul 2011 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 24.9 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 2.35 | 2.51 | 2.35 | 2.49 | 24.9 | +0.15 (+6.41%) | 8,212,500 |
29 Jun 2011 | HKD | 2.2 | 2.41 | 2.2 | 2.34 | 23.4 | +0.15 (+6.85%) | 6,231,000 |
28 Jun 2011 | HKD | 2.22 | 2.22 | 2.18 | 2.19 | 21.9 | -0.01 (-0.45%) | 1,250,500 |
27 Jun 2011 | HKD | 2.18 | 2.21 | 2.16 | 2.2 | 22 | +0.02 (+0.92%) | 2,329,000 |
24 Jun 2011 | HKD | 2.22 | 2.27 | 2.18 | 2.18 | 21.8 | -0.04 (-1.80%) | 2,468,000 |
23 Jun 2011 | HKD | 2.1 | 2.22 | 2.09 | 2.22 | 22.2 | +0.05 (+2.30%) | 2,095,000 |
22 Jun 2011 | HKD | 2.06 | 2.2 | 2.06 | 2.17 | 21.7 | +0.13 (+6.37%) | 3,542,000 |
21 Jun 2011 | HKD | 2.05 | 2.06 | 2.02 | 2.04 | 20.4 | +0.03 (+1.49%) | 1,782,000 |
20 Jun 2011 | HKD | 2.12 | 2.13 | 2 | 2.01 | 20.1 | -0.1 (-4.74%) | 4,381,000 |
17 Jun 2011 | HKD | 2.11 | 2.13 | 2.08 | 2.11 | 21.1 | -0.01 (-0.47%) | 1,782,000 |