Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | HKD | 8.88 | 8.88 | 8.35 | 8.79 | 8.79 | -0.39 (-4.25%) | 1,109,000 |
21 Sep 2011 | HKD | 9.2 | 9.3 | 9.01 | 9.18 | 9.18 | -0.04 (-0.43%) | 591,000 |
20 Sep 2011 | HKD | 9.14 | 9.29 | 9 | 9.22 | 9.22 | +0.08 (+0.88%) | 1,739,000 |
19 Sep 2011 | HKD | 9.05 | 9.15 | 8.93 | 9.14 | 9.14 | +0.04 (+0.44%) | 1,907,000 |
16 Sep 2011 | HKD | 9.1 | 9.36 | 8.93 | 9.1 | 9.1 | 0.0 (0.0%) | 1,820,000 |
15 Sep 2011 | HKD | 9.33 | 9.45 | 8.9 | 9.1 | 9.1 | -0.14 (-1.52%) | 1,684,141 |
14 Sep 2011 | HKD | 9.54 | 9.54 | 8.91 | 9.24 | 9.24 | -0.2 (-2.12%) | 1,816,000 |
13 Sep 2011 | HKD | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 9.66 | 9.7 | 9.21 | 9.44 | 9.44 | -0.41 (-4.16%) | 1,511,000 |
9 Sep 2011 | HKD | 9.72 | 9.98 | 9.6 | 9.85 | 9.85 | +0.13 (+1.34%) | 1,033,000 |
8 Sep 2011 | HKD | 9.8 | 9.8 | 9.64 | 9.72 | 9.72 | -0.04 (-0.41%) | 627,000 |
7 Sep 2011 | HKD | 9.54 | 9.8 | 9.54 | 9.76 | 9.76 | +0.2 (+2.09%) | 1,544,000 |
6 Sep 2011 | HKD | 9.6 | 9.66 | 9.51 | 9.56 | 9.56 | -0.09 (-0.93%) | 575,000 |
5 Sep 2011 | HKD | 9.85 | 9.85 | 9.45 | 9.65 | 9.65 | -0.37 (-3.69%) | 1,289,000 |
2 Sep 2011 | HKD | 10.28 | 10.36 | 9.85 | 10.02 | 10.02 | -0.46 (-4.39%) | 2,222,200 |
1 Sep 2011 | HKD | 10.6 | 10.74 | 10.4 | 10.48 | 10.48 | -0.1 (-0.95%) | 1,000,000 |
31 Aug 2011 | HKD | 10 | 10.7 | 9.96 | 10.58 | 10.58 | +0.69 (+6.98%) | 3,794,000 |
30 Aug 2011 | HKD | 9.81 | 10.06 | 9.81 | 9.89 | 9.89 | +0.19 (+1.96%) | 2,116,000 |
29 Aug 2011 | HKD | 9.6 | 9.75 | 9.6 | 9.7 | 9.7 | +0.23 (+2.43%) | 1,094,000 |
26 Aug 2011 | HKD | 9.38 | 9.59 | 9.34 | 9.47 | 9.47 | -0.16 (-1.66%) | 1,554,000 |
25 Aug 2011 | HKD | 9.4 | 9.71 | 9.4 | 9.63 | 9.63 | +0.22 (+2.34%) | 3,044,650 |
24 Aug 2011 | HKD | 9.5 | 9.5 | 9.29 | 9.41 | 9.41 | -0.05 (-0.53%) | 1,689,000 |
23 Aug 2011 | HKD | 9.38 | 9.5 | 9.12 | 9.46 | 9.46 | +0.15 (+1.61%) | 1,601,650 |
22 Aug 2011 | HKD | 9.14 | 9.43 | 8.8 | 9.31 | 9.31 | +0.03 (+0.32%) | 2,831,000 |
19 Aug 2011 | HKD | 9.5 | 9.5 | 9.02 | 9.28 | 9.28 | -0.43 (-4.43%) | 2,988,000 |
18 Aug 2011 | HKD | 9.68 | 9.81 | 9.51 | 9.71 | 9.71 | +0.03 (+0.31%) | 1,372,000 |
17 Aug 2011 | HKD | 9.38 | 9.74 | 9.24 | 9.68 | 9.68 | +0.3 (+3.20%) | 811,000 |
16 Aug 2011 | HKD | 9.28 | 9.51 | 9.2 | 9.38 | 9.38 | +0.16 (+1.74%) | 1,760,000 |
15 Aug 2011 | HKD | 8.88 | 9.23 | 8.88 | 9.22 | 9.22 | +0.52 (+5.98%) | 2,554,000 |
12 Aug 2011 | HKD | 8.98 | 8.98 | 8.69 | 8.7 | 8.7 | -0.28 (-3.12%) | 1,781,000 |