Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2011 | HKD | 5.88 | 6 | 5.87 | 5.97 | 5.97 | +0.09 (+1.53%) | 138,000 |
10 Aug 2011 | HKD | 6.07 | 6.07 | 5.56 | 5.88 | 5.88 | -0.09 (-1.51%) | 250,500 |
9 Aug 2011 | HKD | 5.63 | 6 | 5.56 | 5.97 | 5.97 | -0.08 (-1.32%) | 292,000 |
8 Aug 2011 | HKD | 6.51 | 6.51 | 5.6 | 6.05 | 6.05 | -0.2 (-3.20%) | 654,000 |
5 Aug 2011 | HKD | 6.35 | 6.42 | 6.04 | 6.25 | 6.25 | -0.35 (-5.30%) | 590,000 |
4 Aug 2011 | HKD | 6.55 | 6.69 | 6.5 | 6.6 | 6.6 | -0.1 (-1.49%) | 58,500 |
3 Aug 2011 | HKD | 6.85 | 6.85 | 6.5 | 6.7 | 6.7 | -0.2 (-2.90%) | 440,535 |
2 Aug 2011 | HKD | 7 | 7 | 6.87 | 6.9 | 6.9 | -0.05 (-0.72%) | 114,500 |
1 Aug 2011 | HKD | 6.9 | 6.95 | 6.75 | 6.95 | 6.95 | 0.0 (0.0%) | 268,500 |
29 Jul 2011 | HKD | 7 | 7.05 | 6.9 | 6.95 | 6.95 | -0.01 (-0.14%) | 411,500 |
28 Jul 2011 | HKD | 7 | 7 | 6.91 | 6.96 | 6.96 | -0.04 (-0.57%) | 119,500 |
27 Jul 2011 | HKD | 6.79 | 7.1 | 6.61 | 7 | 7 | +0.21 (+3.09%) | 270,000 |
26 Jul 2011 | HKD | 6.69 | 6.79 | 6.69 | 6.79 | 6.79 | +0.15 (+2.26%) | 88,000 |
25 Jul 2011 | HKD | 6.6 | 6.69 | 6.57 | 6.64 | 6.64 | -0.01 (-0.15%) | 333,500 |
22 Jul 2011 | HKD | 6.59 | 6.8 | 6.41 | 6.65 | 6.65 | +0.12 (+1.84%) | 234,500 |
21 Jul 2011 | HKD | 6.36 | 6.53 | 6.36 | 6.53 | 6.53 | +0.1 (+1.56%) | 281,500 |
20 Jul 2011 | HKD | 6.41 | 6.45 | 6.36 | 6.43 | 6.43 | +0.15 (+2.39%) | 295,000 |
19 Jul 2011 | HKD | 6.08 | 6.33 | 6.02 | 6.28 | 6.28 | +0.25 (+4.15%) | 4,055,200 |
18 Jul 2011 | HKD | 6.65 | 6.69 | 6 | 6.03 | 6.03 | -0.73 (-10.80%) | 1,404,000 |
15 Jul 2011 | HKD | 7.03 | 7.03 | 6.69 | 6.76 | 6.76 | -0.33 (-4.65%) | 412,500 |
14 Jul 2011 | HKD | 7.09 | 7.11 | 7.08 | 7.09 | 7.09 | 0.0 (0.0%) | 455,500 |
13 Jul 2011 | HKD | 7.05 | 7.09 | 7 | 7.09 | 7.09 | -0.01 (-0.14%) | 165,500 |
12 Jul 2011 | HKD | 7.1 | 7.18 | 7.09 | 7.1 | 7.1 | -0.17 (-2.34%) | 175,500 |
11 Jul 2011 | HKD | 7.24 | 7.35 | 7.19 | 7.27 | 7.27 | +0.06 (+0.83%) | 188,500 |
8 Jul 2011 | HKD | 7.41 | 7.41 | 6.8 | 7.21 | 7.21 | -0.17 (-2.30%) | 369,000 |
7 Jul 2011 | HKD | 7.26 | 7.43 | 7.25 | 7.38 | 7.38 | +0.08 (+1.10%) | 1,251,000 |
6 Jul 2011 | HKD | 7.26 | 7.35 | 7.25 | 7.3 | 7.3 | -0.02 (-0.27%) | 239,500 |
5 Jul 2011 | HKD | 7.37 | 7.37 | 7.26 | 7.32 | 7.32 | +0.02 (+0.27%) | 413,000 |
4 Jul 2011 | HKD | 7.3 | 7.4 | 7.18 | 7.3 | 7.3 | 0.0 (0.0%) | 358,600 |
1 Jul 2011 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |