Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2011 | HKD | 3.58 | 3.58 | 3.37 | 3.42 | 3.42 | -0.06 (-1.72%) | 8,771,001 |
14 Sep 2011 | HKD | 3.67 | 3.69 | 3.35 | 3.48 | 3.48 | -0.14 (-3.87%) | 9,660,000 |
13 Sep 2011 | HKD | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 3.86 | 3.86 | 3.6 | 3.62 | 3.62 | -0.29 (-7.42%) | 4,333,000 |
9 Sep 2011 | HKD | 4.02 | 4.03 | 3.9 | 3.91 | 3.91 | -0.11 (-2.74%) | 6,665,000 |
8 Sep 2011 | HKD | 4.07 | 4.17 | 4 | 4.02 | 4.02 | -0.04 (-0.99%) | 7,542,000 |
7 Sep 2011 | HKD | 3.99 | 4.07 | 3.91 | 4.06 | 4.06 | +0.09 (+2.27%) | 3,826,165 |
6 Sep 2011 | HKD | 4.08 | 4.08 | 3.86 | 3.97 | 3.97 | -0.11 (-2.70%) | 5,345,923 |
5 Sep 2011 | HKD | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | -0.08 (-1.92%) | 7,387,000 |
2 Sep 2011 | HKD | 4.18 | 4.26 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 5,238,130 |
1 Sep 2011 | HKD | 4.2 | 4.35 | 4.16 | 4.21 | 4.21 | +0.1 (+2.43%) | 12,490,447 |
31 Aug 2011 | HKD | 4.12 | 4.16 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 5,266,765 |
30 Aug 2011 | HKD | 4.2 | 4.24 | 4.1 | 4.1 | 4.1 | -0.01 (-0.24%) | 10,684,000 |
29 Aug 2011 | HKD | 4.28 | 4.28 | 4.01 | 4.11 | 4.11 | +0.01 (+0.24%) | 12,371,000 |
26 Aug 2011 | HKD | 4.24 | 4.28 | 4.06 | 4.1 | 4.1 | -0.11 (-2.61%) | 14,180,400 |
25 Aug 2011 | HKD | 4.22 | 4.5 | 4.11 | 4.21 | 4.21 | +0.09 (+2.18%) | 20,624,900 |
24 Aug 2011 | HKD | 4.31 | 4.32 | 4.11 | 4.12 | 4.12 | -0.14 (-3.29%) | 5,126,846 |
23 Aug 2011 | HKD | 4.12 | 4.34 | 4.08 | 4.26 | 4.26 | +0.18 (+4.41%) | 8,475,561 |
22 Aug 2011 | HKD | 4.1 | 4.47 | 3.89 | 4.08 | 4.08 | -0.08 (-1.92%) | 7,688,100 |
19 Aug 2011 | HKD | 4.09 | 4.35 | 3.98 | 4.16 | 4.16 | -0.14 (-3.26%) | 8,854,000 |
18 Aug 2011 | HKD | 4.33 | 4.35 | 4.11 | 4.3 | 4.3 | -0.05 (-1.15%) | 11,238,797 |
17 Aug 2011 | HKD | 4.36 | 4.48 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 5,838,000 |
16 Aug 2011 | HKD | 4.33 | 4.56 | 4.33 | 4.35 | 4.35 | +0.04 (+0.93%) | 7,214,715 |
15 Aug 2011 | HKD | 4.23 | 4.36 | 4.22 | 4.31 | 4.31 | +0.14 (+3.36%) | 6,220,000 |
12 Aug 2011 | HKD | 4.35 | 4.5 | 4.14 | 4.17 | 4.17 | -0.15 (-3.47%) | 8,753,900 |
11 Aug 2011 | HKD | 4.31 | 4.46 | 4.2 | 4.32 | 4.32 | -0.08 (-1.82%) | 7,600,709 |
10 Aug 2011 | HKD | 4.7 | 4.75 | 4.33 | 4.4 | 4.4 | -0.09 (-2.00%) | 17,181,692 |
9 Aug 2011 | HKD | 4.7 | 4.7 | 4.25 | 4.49 | 4.49 | -0.42 (-8.55%) | 18,469,910 |
8 Aug 2011 | HKD | 5 | 5.07 | 4.83 | 4.91 | 4.91 | -0.19 (-3.73%) | 14,368,188 |
5 Aug 2011 | HKD | 5.38 | 5.38 | 5.09 | 5.1 | 5.1 | -0.36 (-6.59%) | 16,527,000 |