Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2011 | HKD | 8.06 | 8.56 | 8.05 | 8.17 | 8.17 | +0.11 (+1.36%) | 5,895,803 |
28 Oct 2011 | HKD | 8.69 | 8.73 | 8.01 | 8.06 | 8.06 | -0.38 (-4.50%) | 6,148,000 |
27 Oct 2011 | HKD | 8.6 | 8.6 | 8.26 | 8.44 | 8.44 | +0.09 (+1.08%) | 6,572,950 |
26 Oct 2011 | HKD | 8.14 | 8.4 | 8 | 8.35 | 8.35 | +0.44 (+5.56%) | 4,010,000 |
25 Oct 2011 | HKD | 7.98 | 8.19 | 7.86 | 7.91 | 7.91 | -0.07 (-0.88%) | 2,403,646 |
24 Oct 2011 | HKD | 7.88 | 8.4 | 7.88 | 7.98 | 7.98 | +0.21 (+2.70%) | 1,912,400 |
21 Oct 2011 | HKD | 8 | 8 | 7.68 | 7.77 | 7.77 | +0.1 (+1.30%) | 2,498,286 |
20 Oct 2011 | HKD | 8.47 | 8.47 | 7.54 | 7.67 | 7.67 | -0.8 (-9.45%) | 6,322,000 |
19 Oct 2011 | HKD | 8.82 | 8.82 | 8.3 | 8.47 | 8.47 | -0.37 (-4.19%) | 6,350,983 |
18 Oct 2011 | HKD | 8.9 | 8.98 | 8.72 | 8.84 | 8.84 | -0.07 (-0.79%) | 1,746,885 |
17 Oct 2011 | HKD | 9.02 | 9.07 | 8.76 | 8.91 | 8.91 | +0.08 (+0.91%) | 2,023,500 |
14 Oct 2011 | HKD | 9.23 | 9.4 | 8.75 | 8.83 | 8.83 | -0.4 (-4.33%) | 1,686,700 |
13 Oct 2011 | HKD | 8.91 | 9.28 | 8.76 | 9.23 | 9.23 | +0.34 (+3.82%) | 1,908,000 |
12 Oct 2011 | HKD | 9.18 | 9.52 | 8.8 | 8.89 | 8.89 | -0.31 (-3.37%) | 1,569,500 |
11 Oct 2011 | HKD | 8.7 | 9.37 | 8.7 | 9.2 | 9.2 | +0.7 (+8.24%) | 2,980,000 |
10 Oct 2011 | HKD | 8.6 | 8.66 | 8.41 | 8.5 | 8.5 | +0.04 (+0.47%) | 2,672,000 |
7 Oct 2011 | HKD | 8.2 | 8.54 | 8.2 | 8.46 | 8.46 | +0.49 (+6.15%) | 3,965,900 |
6 Oct 2011 | HKD | 7.92 | 8.75 | 7.79 | 7.97 | 7.97 | +0.18 (+2.31%) | 4,005,582 |
5 Oct 2011 | HKD | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 8.48 | 8.57 | 7.76 | 7.79 | 7.79 | -0.8 (-9.31%) | 3,104,608 |
3 Oct 2011 | HKD | 8.86 | 8.95 | 8.4 | 8.59 | 8.59 | -0.17 (-1.94%) | 5,826,746 |
30 Sep 2011 | HKD | 8.98 | 9.08 | 8.66 | 8.76 | 8.76 | -0.22 (-2.45%) | 8,438,000 |
29 Sep 2011 | HKD | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 8.97 | 9.16 | 8.84 | 8.98 | 8.98 | +0.27 (+3.10%) | 5,363,770 |
27 Sep 2011 | HKD | 8.66 | 8.98 | 8.62 | 8.71 | 8.71 | +0.3 (+3.57%) | 7,375,200 |
26 Sep 2011 | HKD | 8.24 | 8.7 | 8.24 | 8.41 | 8.41 | -0.16 (-1.87%) | 4,294,668 |
23 Sep 2011 | HKD | 8.5 | 8.76 | 8.2 | 8.57 | 8.57 | -0.13 (-1.49%) | 5,540,030 |
22 Sep 2011 | HKD | 8.9 | 9.04 | 8.58 | 8.7 | 8.7 | -0.33 (-3.65%) | 9,746,034 |
21 Sep 2011 | HKD | 8.79 | 9.18 | 8.7 | 9.03 | 9.03 | +0.24 (+2.73%) | 2,987,971 |
20 Sep 2011 | HKD | 9 | 9.06 | 8.56 | 8.79 | 8.79 | -0.24 (-2.66%) | 3,067,600 |