Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2011 | HKD | 3.2 | 3.26 | 3.14 | 3.18 | 3.18 | -0.02 (-0.63%) | 5,472,000 |
26 Jul 2011 | HKD | 3.05 | 3.21 | 3.05 | 3.2 | 3.2 | +0.11 (+3.56%) | 4,720,000 |
25 Jul 2011 | HKD | 3.15 | 3.19 | 3.07 | 3.09 | 3.09 | -0.1 (-3.13%) | 3,806,000 |
22 Jul 2011 | HKD | 3.07 | 3.19 | 3.07 | 3.19 | 3.19 | +0.17 (+5.63%) | 8,732,000 |
21 Jul 2011 | HKD | 3.03 | 3.07 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 2,670,000 |
20 Jul 2011 | HKD | 3.11 | 3.12 | 3.03 | 3.05 | 3.05 | +0.03 (+0.99%) | 3,992,000 |
19 Jul 2011 | HKD | 2.95 | 3.03 | 2.9 | 3.02 | 3.02 | +0.06 (+2.03%) | 5,392,000 |
18 Jul 2011 | HKD | 3.04 | 3.13 | 2.95 | 2.96 | 2.96 | -0.08 (-2.63%) | 8,428,960 |
15 Jul 2011 | HKD | 3.11 | 3.15 | 3.02 | 3.04 | 3.04 | -0.12 (-3.80%) | 6,506,000 |
14 Jul 2011 | HKD | 3.13 | 3.23 | 3.1 | 3.16 | 3.16 | 0.0 (0.0%) | 9,381,143 |
13 Jul 2011 | HKD | 3.18 | 3.25 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 7,996,000 |
12 Jul 2011 | HKD | 3.26 | 3.3 | 3.16 | 3.2 | 3.2 | -0.13 (-3.90%) | 9,928,000 |
11 Jul 2011 | HKD | 3.44 | 3.44 | 3.32 | 3.33 | 3.33 | -0.17 (-4.86%) | 8,168,000 |
8 Jul 2011 | HKD | 3.37 | 3.55 | 3.35 | 3.5 | 3.5 | +0.19 (+5.74%) | 14,366,000 |
7 Jul 2011 | HKD | 3.28 | 3.34 | 3.23 | 3.31 | 3.31 | +0.11 (+3.44%) | 4,438,000 |
6 Jul 2011 | HKD | 3.29 | 3.29 | 3.18 | 3.2 | 3.2 | -0.09 (-2.74%) | 4,030,000 |
5 Jul 2011 | HKD | 3.33 | 3.34 | 3.26 | 3.29 | 3.29 | -0.04 (-1.20%) | 3,372,000 |
4 Jul 2011 | HKD | 3.32 | 3.4 | 3.31 | 3.33 | 3.33 | +0.07 (+2.15%) | 7,579,000 |
1 Jul 2011 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 3.24 | 3.28 | 3.23 | 3.26 | 3.26 | +0.05 (+1.56%) | 4,453,000 |
29 Jun 2011 | HKD | 3.2 | 3.24 | 3.19 | 3.21 | 3.21 | +0.04 (+1.26%) | 3,058,000 |
28 Jun 2011 | HKD | 3.23 | 3.33 | 3.16 | 3.17 | 3.17 | -0.07 (-2.16%) | 7,406,000 |
27 Jun 2011 | HKD | 3.25 | 3.29 | 3.2 | 3.24 | 3.24 | -0.06 (-1.82%) | 6,372,000 |
24 Jun 2011 | HKD | 3.15 | 3.3 | 3.1 | 3.3 | 3.3 | +0.1 (+3.13%) | 12,684,000 |
23 Jun 2011 | HKD | 3.1 | 3.27 | 3.1 | 3.2 | 3.2 | 0.0 (0.0%) | 11,206,000 |
22 Jun 2011 | HKD | 3.14 | 3.25 | 3.11 | 3.2 | 3.2 | +0.1 (+3.23%) | 16,059,780 |
21 Jun 2011 | HKD | 2.96 | 3.15 | 2.88 | 3.1 | 3.1 | +0.21 (+7.27%) | 14,094,000 |
20 Jun 2011 | HKD | 3 | 3.05 | 2.85 | 2.89 | 2.89 | -0.11 (-3.67%) | 6,109,600 |
17 Jun 2011 | HKD | 2.98 | 3.08 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 6,751,120 |
16 Jun 2011 | HKD | 2.98 | 3.11 | 2.96 | 2.99 | 2.99 | -0.1 (-3.24%) | 19,200,850 |