Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2011 | HKD | 4.17 | 4.28 | 4 | 4.09 | 4.09 | +0.09 (+2.25%) | 19,190,000 |
19 Jul 2011 | HKD | 4.5 | 4.53 | 3.92 | 4 | 4 | -0.6 (-13.04%) | 9,560,000 |
18 Jul 2011 | HKD | 4.65 | 4.75 | 4.48 | 4.6 | 4.6 | -0.01 (-0.22%) | 2,534,000 |
15 Jul 2011 | HKD | 5.03 | 5.03 | 4.52 | 4.61 | 4.61 | -0.41 (-8.17%) | 6,365,000 |
14 Jul 2011 | HKD | 5.13 | 5.13 | 4.91 | 5.02 | 5.02 | +0.02 (+0.40%) | 1,797,000 |
13 Jul 2011 | HKD | 5.13 | 5.34 | 4.93 | 5 | 5 | -0.12 (-2.34%) | 7,849,000 |
12 Jul 2011 | HKD | 5.38 | 5.4 | 4.98 | 5.12 | 5.12 | -0.38 (-6.91%) | 6,978,000 |
11 Jul 2011 | HKD | 6.34 | 6.45 | 5.45 | 5.5 | 5.5 | -1.04 (-15.90%) | 11,818,000 |
8 Jul 2011 | HKD | 7.23 | 7.23 | 6.52 | 6.54 | 6.54 | -0.68 (-9.42%) | 2,748,000 |
7 Jul 2011 | HKD | 7.19 | 7.4 | 7.12 | 7.22 | 7.22 | +0.17 (+2.41%) | 917,000 |
6 Jul 2011 | HKD | 7.03 | 7.13 | 6.95 | 7.05 | 7.05 | -0.01 (-0.14%) | 1,618,000 |
5 Jul 2011 | HKD | 7.24 | 7.24 | 7.03 | 7.06 | 7.06 | +0.01 (+0.14%) | 964,000 |
4 Jul 2011 | HKD | 7 | 7.13 | 7 | 7.05 | 7.05 | +0.04 (+0.57%) | 650,000 |
1 Jul 2011 | HKD | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 6.98 | 7.1 | 6.96 | 7.01 | 7.01 | +0.02 (+0.29%) | 955,000 |
29 Jun 2011 | HKD | 6.98 | 7 | 6.98 | 6.99 | 6.99 | +0.01 (+0.14%) | 387,000 |
28 Jun 2011 | HKD | 7 | 7 | 6.94 | 6.98 | 6.98 | -0.02 (-0.29%) | 670,730 |
27 Jun 2011 | HKD | 7 | 7.02 | 6.97 | 7 | 7 | 0.0 (0.0%) | 611,000 |
24 Jun 2011 | HKD | 7.05 | 7.08 | 6.99 | 7 | 7 | -0.05 (-0.71%) | 1,212,000 |
23 Jun 2011 | HKD | 7.05 | 7.06 | 7.05 | 7.05 | 7.05 | -0.01 (-0.14%) | 581,000 |
22 Jun 2011 | HKD | 6.8 | 7.1 | 6.79 | 7.06 | 7.06 | +0.29 (+4.28%) | 755,000 |
21 Jun 2011 | HKD | 6.85 | 6.9 | 6.77 | 6.77 | 6.77 | -0.13 (-1.88%) | 375,000 |
20 Jun 2011 | HKD | 7 | 7.05 | 6.9 | 6.9 | 6.9 | -0.07 (-1.00%) | 723,000 |
17 Jun 2011 | HKD | 6.97 | 7.11 | 6.97 | 6.97 | 6.97 | -0.14 (-1.97%) | 823,000 |
16 Jun 2011 | HKD | 7.12 | 7.19 | 7.06 | 7.11 | 7.11 | -0.05 (-0.70%) | 864,000 |
15 Jun 2011 | HKD | 7.29 | 7.3 | 7.12 | 7.16 | 7.16 | -0.13 (-1.78%) | 678,000 |
14 Jun 2011 | HKD | 7.2 | 7.54 | 7.14 | 7.29 | 7.29 | +0.1 (+1.39%) | 569,142 |
13 Jun 2011 | HKD | 7.24 | 7.27 | 7.12 | 7.19 | 7.19 | -0.07 (-0.96%) | 767,000 |
10 Jun 2011 | HKD | 7.28 | 7.38 | 7.2 | 7.26 | 7.26 | -0.04 (-0.55%) | 440,000 |
9 Jun 2011 | HKD | 7.27 | 7.35 | 7.15 | 7.3 | 7.3 | +0.04 (+0.55%) | 523,000 |