Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2011 | HKD | 11.78 | 11.78 | 11 | 11.3 | 4.52 | -0.48 (-4.07%) | 32,500 |
3 Aug 2011 | HKD | 11.78 | 11.78 | 11.12 | 11.78 | 4.712 | -0.12 (-1.01%) | 7,500 |
2 Aug 2011 | HKD | 12.02 | 12.2 | 11.52 | 11.9 | 4.76 | -0.9 (-7.03%) | 70,000 |
1 Aug 2011 | HKD | 12.8 | 12.8 | 12.8 | 12.8 | 5.12 | +0.06 (+0.47%) | 2,500 |
29 Jul 2011 | HKD | 12.74 | 12.74 | 12 | 12.74 | 5.096 | -0.02 (-0.16%) | 7,500 |
28 Jul 2011 | HKD | 12.78 | 12.78 | 12.76 | 12.76 | 5.104 | -0.04 (-0.31%) | 10,000 |
27 Jul 2011 | HKD | 12.78 | 12.8 | 12.78 | 12.8 | 5.12 | -0.1 (-0.78%) | 7,500 |
26 Jul 2011 | HKD | 12.92 | 12.92 | 12.9 | 12.9 | 5.16 | +0.04 (+0.31%) | 15,000 |
25 Jul 2011 | HKD | 12.86 | 12.86 | 12.5 | 12.86 | 5.144 | -0.02 (-0.16%) | 12,500 |
22 Jul 2011 | HKD | 12.88 | 12.88 | 12.88 | 12.88 | 5.152 | +0.2 (+1.58%) | 25,000 |
21 Jul 2011 | HKD | 12.68 | 12.68 | 12 | 12.68 | 5.072 | -0.08 (-0.63%) | 7,500 |
20 Jul 2011 | HKD | 12.76 | 12.76 | 12.76 | 12.76 | 5.104 | 0.0 (0.0%) | 0 |
19 Jul 2011 | HKD | 12.78 | 12.78 | 12 | 12.76 | 5.104 | +0.02 (+0.16%) | 12,500 |
18 Jul 2011 | HKD | 12.74 | 12.74 | 12 | 12.74 | 5.096 | -0.14 (-1.09%) | 7,500 |
15 Jul 2011 | HKD | 12.92 | 12.92 | 12.84 | 12.88 | 5.152 | -0.06 (-0.46%) | 37,500 |
14 Jul 2011 | HKD | 12.96 | 12.96 | 12.92 | 12.94 | 5.176 | 0.0 (0.0%) | 37,500 |
13 Jul 2011 | HKD | 13 | 13 | 12.94 | 12.94 | 5.176 | -0.08 (-0.61%) | 15,000 |
12 Jul 2011 | HKD | 13.1 | 13.1 | 13.02 | 13.02 | 5.208 | +0.06 (+0.46%) | 25,000 |
11 Jul 2011 | HKD | 12.96 | 12.96 | 12.32 | 12.96 | 5.184 | -0.02 (-0.15%) | 35,000 |
8 Jul 2011 | HKD | 12.98 | 12.98 | 12.94 | 12.98 | 5.192 | -0.1 (-0.76%) | 32,500 |
7 Jul 2011 | HKD | 13.18 | 13.18 | 13.08 | 13.08 | 5.232 | 0.0 (0.0%) | 30,000 |
6 Jul 2011 | HKD | 13.08 | 13.08 | 12.5 | 13.08 | 5.232 | -0.12 (-0.91%) | 5,000 |
5 Jul 2011 | HKD | 13.2 | 13.2 | 13.2 | 13.2 | 5.28 | -0.2 (-1.49%) | 27,500 |
4 Jul 2011 | HKD | 13.58 | 13.58 | 13.4 | 13.4 | 5.36 | 0.0 (0.0%) | 27,500 |
1 Jul 2011 | HKD | 13.4 | 13.4 | 13.4 | 13.4 | 5.36 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 13.6 | 13.6 | 13.2 | 13.4 | 5.36 | 0.0 (0.0%) | 47,500 |
29 Jun 2011 | HKD | 13.4 | 13.46 | 13.4 | 13.4 | 5.36 | +0.2 (+1.52%) | 47,500 |
28 Jun 2011 | HKD | 13.46 | 13.48 | 13.2 | 13.2 | 5.28 | -0.26 (-1.93%) | 57,500 |
27 Jun 2011 | HKD | 13.46 | 13.46 | 12.5 | 13.46 | 5.384 | -0.04 (-0.30%) | 37,500 |
24 Jun 2011 | HKD | 13 | 13.7 | 13 | 13.5 | 5.4 | +1.08 (+8.70%) | 32,500 |