Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2011 | HKD | 8.99 | 9.15 | 8.99 | 9.03 | 9.03 | -0.07 (-0.77%) | 1,356,835 |
16 Sep 2011 | HKD | 8.83 | 9.21 | 8.83 | 9.1 | 9.1 | +0.25 (+2.82%) | 3,175,295 |
15 Sep 2011 | HKD | 8.74 | 9.06 | 8.74 | 8.85 | 8.85 | +0.1 (+1.14%) | 2,972,801 |
14 Sep 2011 | HKD | 8.82 | 9.06 | 8.72 | 8.75 | 8.75 | -0.07 (-0.79%) | 4,416,000 |
13 Sep 2011 | HKD | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 8.99 | 8.99 | 8.74 | 8.82 | 8.82 | -0.27 (-2.97%) | 2,348,000 |
9 Sep 2011 | HKD | 8.87 | 9.49 | 8.87 | 9.09 | 9.09 | +0.21 (+2.36%) | 1,884,078 |
8 Sep 2011 | HKD | 9.1 | 9.21 | 8.6 | 8.88 | 8.88 | -0.29 (-3.16%) | 4,953,100 |
7 Sep 2011 | HKD | 9.27 | 9.43 | 9.03 | 9.17 | 9.17 | +0.19 (+2.12%) | 5,607,072 |
6 Sep 2011 | HKD | 8.98 | 9.1 | 8.84 | 8.98 | 8.98 | -0.05 (-0.55%) | 4,308,000 |
5 Sep 2011 | HKD | 9.37 | 9.37 | 8.94 | 9.03 | 9.03 | -0.4 (-4.24%) | 3,037,144 |
2 Sep 2011 | HKD | 9.7 | 9.76 | 9.33 | 9.43 | 9.43 | -0.4 (-4.07%) | 4,253,000 |
1 Sep 2011 | HKD | 10 | 10 | 9.78 | 9.83 | 9.83 | +0.02 (+0.20%) | 5,135,814 |
31 Aug 2011 | HKD | 10.08 | 10.2 | 9.77 | 9.81 | 9.81 | -0.17 (-1.70%) | 6,309,390 |
30 Aug 2011 | HKD | 9.87 | 10.26 | 9.87 | 9.98 | 9.98 | +0.25 (+2.57%) | 6,676,500 |
29 Aug 2011 | HKD | 9.29 | 9.9 | 9.14 | 9.73 | 9.73 | +0.64 (+7.04%) | 8,714,335 |
26 Aug 2011 | HKD | 9 | 9.18 | 8.98 | 9.09 | 9.09 | +0.09 (+1%) | 5,853,100 |
25 Aug 2011 | HKD | 9.09 | 9.1 | 8.67 | 9 | 9 | +0.06 (+0.67%) | 4,135,883 |
24 Aug 2011 | HKD | 9 | 9 | 8.68 | 8.94 | 8.94 | +0.34 (+3.95%) | 8,682,000 |
23 Aug 2011 | HKD | 8.63 | 8.8 | 8.39 | 8.6 | 8.6 | +0.17 (+2.02%) | 6,941,074 |
22 Aug 2011 | HKD | 9.4 | 9.4 | 8.42 | 8.43 | 8.43 | -0.62 (-6.85%) | 9,017,000 |
19 Aug 2011 | HKD | 9.2 | 9.2 | 8.8 | 9.05 | 9.05 | -0.17 (-1.84%) | 6,118,000 |
18 Aug 2011 | HKD | 9.09 | 9.46 | 9.09 | 9.22 | 9.22 | +0.29 (+3.25%) | 12,108,000 |
17 Aug 2011 | HKD | 8.81 | 9.06 | 8.71 | 8.93 | 8.93 | +0.12 (+1.36%) | 20,765,994 |
16 Aug 2011 | HKD | 9.69 | 9.69 | 8.8 | 8.81 | 8.81 | -0.81 (-8.42%) | 10,922,000 |
15 Aug 2011 | HKD | 10.2 | 10.28 | 9.52 | 9.62 | 9.62 | +0.01 (+0.10%) | 2,752,975 |
12 Aug 2011 | HKD | 10.12 | 10.2 | 9.49 | 9.61 | 9.61 | -0.22 (-2.24%) | 1,954,300 |
11 Aug 2011 | HKD | 9.85 | 9.85 | 9.28 | 9.83 | 9.83 | -0.02 (-0.20%) | 1,535,000 |
10 Aug 2011 | HKD | 9.5 | 10.14 | 9.38 | 9.85 | 9.85 | +0.41 (+4.34%) | 3,059,512 |
9 Aug 2011 | HKD | 8.51 | 9.99 | 8.5 | 9.44 | 9.44 | -0.37 (-3.77%) | 9,342,100 |