Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2011 | HKD | 5.46 | 5.46 | 5.14 | 5.28 | 5.28 | -0.18 (-3.30%) | 600,998 |
5 Aug 2011 | HKD | 5.62 | 5.65 | 5.45 | 5.46 | 5.46 | -0.24 (-4.21%) | 403,000 |
4 Aug 2011 | HKD | 5.7 | 5.74 | 5.69 | 5.7 | 5.7 | 0.0 (0.0%) | 121,312 |
3 Aug 2011 | HKD | 5.7 | 5.75 | 5.67 | 5.7 | 5.7 | -0.11 (-1.89%) | 112,000 |
2 Aug 2011 | HKD | 5.84 | 5.84 | 5.79 | 5.81 | 5.81 | -0.02 (-0.34%) | 73,000 |
1 Aug 2011 | HKD | 5.9 | 5.9 | 5.82 | 5.83 | 5.83 | -0.07 (-1.19%) | 213,000 |
29 Jul 2011 | HKD | 5.81 | 6 | 5.76 | 5.9 | 5.9 | +0.08 (+1.37%) | 222,000 |
28 Jul 2011 | HKD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0 (0.0%) | 0 |
27 Jul 2011 | HKD | 5.8 | 5.84 | 5.79 | 5.82 | 5.82 | -0.02 (-0.34%) | 179,000 |
26 Jul 2011 | HKD | 5.81 | 5.84 | 5.77 | 5.84 | 5.84 | +0.02 (+0.34%) | 329,000 |
25 Jul 2011 | HKD | 5.89 | 5.89 | 5.82 | 5.82 | 5.82 | -0.07 (-1.19%) | 68,000 |
22 Jul 2011 | HKD | 5.84 | 5.9 | 5.84 | 5.89 | 5.89 | +0.06 (+1.03%) | 105,000 |
21 Jul 2011 | HKD | 5.85 | 5.86 | 5.83 | 5.83 | 5.83 | -0.06 (-1.02%) | 117,000 |
20 Jul 2011 | HKD | 5.96 | 5.96 | 5.89 | 5.89 | 5.89 | -0.03 (-0.51%) | 156,000 |
19 Jul 2011 | HKD | 5.92 | 5.92 | 5.85 | 5.92 | 5.92 | +0.01 (+0.17%) | 123,000 |
18 Jul 2011 | HKD | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0 (0.0%) | 50,000 |
15 Jul 2011 | HKD | 5.9 | 5.95 | 5.9 | 5.91 | 5.91 | -0.06 (-1.01%) | 109,000 |
14 Jul 2011 | HKD | 5.93 | 5.97 | 5.92 | 5.97 | 5.97 | +0.05 (+0.84%) | 185,000 |
13 Jul 2011 | HKD | 6 | 6 | 5.9 | 5.92 | 5.92 | +0.02 (+0.34%) | 114,000 |
12 Jul 2011 | HKD | 5.92 | 5.99 | 5.9 | 5.9 | 5.9 | -0.08 (-1.34%) | 204,000 |
11 Jul 2011 | HKD | 6.01 | 6.05 | 5.97 | 5.98 | 5.98 | -0.07 (-1.16%) | 198,000 |
8 Jul 2011 | HKD | 6.05 | 6.12 | 6 | 6.05 | 6.05 | +0.02 (+0.33%) | 371,000 |
7 Jul 2011 | HKD | 5.93 | 6.03 | 5.93 | 6.03 | 6.03 | +0.03 (+0.50%) | 302,000 |
6 Jul 2011 | HKD | 6.01 | 6.03 | 5.95 | 6 | 6 | -0.01 (-0.17%) | 272,000 |
5 Jul 2011 | HKD | 6.05 | 6.09 | 6.01 | 6.01 | 6.01 | -0.07 (-1.15%) | 102,000 |
4 Jul 2011 | HKD | 5.95 | 6.08 | 5.95 | 6.08 | 6.08 | +0.15 (+2.53%) | 451,000 |
1 Jul 2011 | HKD | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 5.75 | 5.93 | 5.75 | 5.93 | 5.93 | +0.09 (+1.54%) | 179,000 |
29 Jun 2011 | HKD | 5.81 | 5.86 | 5.8 | 5.84 | 5.84 | +0.04 (+0.69%) | 181,000 |
28 Jun 2011 | HKD | 5.79 | 5.8 | 5.73 | 5.8 | 5.8 | +0.05 (+0.87%) | 187,000 |