Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2011 | HKD | 3.23 | 3.23 | 3.05 | 3.13 | 3.13 | -0.1 (-3.10%) | 5,422,000 |
1 Aug 2011 | HKD | 3.33 | 3.33 | 3.2 | 3.23 | 3.23 | -0.07 (-2.12%) | 4,518,000 |
29 Jul 2011 | HKD | 3.39 | 3.43 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 2,332,000 |
28 Jul 2011 | HKD | 3.28 | 3.38 | 3.28 | 3.35 | 3.35 | +0.01 (+0.30%) | 5,197,000 |
27 Jul 2011 | HKD | 3.4 | 3.4 | 3.29 | 3.34 | 3.34 | -0.06 (-1.76%) | 2,592,000 |
26 Jul 2011 | HKD | 3.37 | 3.49 | 3.32 | 3.4 | 3.4 | +0.09 (+2.72%) | 6,246,000 |
25 Jul 2011 | HKD | 3.37 | 3.37 | 3.24 | 3.31 | 3.31 | -0.08 (-2.36%) | 5,856,624 |
22 Jul 2011 | HKD | 3.47 | 3.52 | 3.36 | 3.39 | 3.39 | -0.05 (-1.45%) | 15,372,000 |
21 Jul 2011 | HKD | 3.6 | 3.62 | 3.4 | 3.44 | 3.44 | -0.18 (-4.97%) | 9,050,000 |
20 Jul 2011 | HKD | 3.68 | 3.72 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 1,850,000 |
19 Jul 2011 | HKD | 3.78 | 3.79 | 3.58 | 3.62 | 3.62 | -0.17 (-4.49%) | 8,495,000 |
18 Jul 2011 | HKD | 3.85 | 3.95 | 3.75 | 3.79 | 3.79 | -0.05 (-1.30%) | 2,137,000 |
15 Jul 2011 | HKD | 4.1 | 4.1 | 3.82 | 3.84 | 3.84 | -0.28 (-6.80%) | 10,836,000 |
14 Jul 2011 | HKD | 4.12 | 4.15 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 272,000 |
13 Jul 2011 | HKD | 4.08 | 4.18 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 2,861,000 |
12 Jul 2011 | HKD | 4.17 | 4.17 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 5,287,000 |
11 Jul 2011 | HKD | 4.18 | 4.2 | 4.11 | 4.18 | 4.18 | +0.01 (+0.24%) | 2,380,000 |
8 Jul 2011 | HKD | 4.2 | 4.2 | 4.14 | 4.17 | 4.17 | -0.01 (-0.24%) | 866,000 |
7 Jul 2011 | HKD | 4.2 | 4.22 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 1,578,000 |
6 Jul 2011 | HKD | 4.2 | 4.21 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 2,671,000 |
5 Jul 2011 | HKD | 4.17 | 4.21 | 4.16 | 4.18 | 4.18 | +0.04 (+0.97%) | 2,871,189 |
4 Jul 2011 | HKD | 4.19 | 4.22 | 4.11 | 4.14 | 4.14 | -0.05 (-1.19%) | 8,035,000 |
1 Jul 2011 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 4.18 | 4.25 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 5,861,000 |
29 Jun 2011 | HKD | 4.19 | 4.31 | 4.12 | 4.18 | 4.18 | 0.0 (0.0%) | 6,403,000 |
28 Jun 2011 | HKD | 4.25 | 4.26 | 4.17 | 4.18 | 4.18 | -0.07 (-1.65%) | 2,373,000 |
27 Jun 2011 | HKD | 4.26 | 4.36 | 4.22 | 4.25 | 4.25 | -0.11 (-2.52%) | 1,029,000 |
24 Jun 2011 | HKD | 4.32 | 4.4 | 4.32 | 4.36 | 4.36 | +0.06 (+1.40%) | 420,000 |
23 Jun 2011 | HKD | 4.26 | 4.34 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 4,179,000 |
22 Jun 2011 | HKD | 4.31 | 4.41 | 4.26 | 4.29 | 4.29 | -0.02 (-0.46%) | 2,851,000 |