Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2011 | HKD | 3.48 | 3.51 | 3.3 | 3.4 | 3.4 | -0.17 (-4.76%) | 14,495,000 |
19 Oct 2011 | HKD | 3.58 | 3.72 | 3.52 | 3.57 | 3.57 | +0.04 (+1.13%) | 25,862,000 |
18 Oct 2011 | HKD | 3.65 | 3.74 | 3.52 | 3.53 | 3.53 | -0.42 (-10.63%) | 25,173,900 |
17 Oct 2011 | HKD | 3.95 | 4.07 | 3.83 | 3.95 | 3.95 | +0.14 (+3.67%) | 34,971,000 |
14 Oct 2011 | HKD | 4 | 4.1 | 3.76 | 3.81 | 3.81 | -0.19 (-4.75%) | 60,317,911 |
13 Oct 2011 | HKD | 3.68 | 4.11 | 3.58 | 4 | 4 | +0.56 (+16.28%) | 83,584,010 |
12 Oct 2011 | HKD | 3.02 | 3.46 | 3.02 | 3.44 | 3.44 | +0.44 (+14.67%) | 60,365,550 |
11 Oct 2011 | HKD | 2.8 | 3.02 | 2.78 | 3 | 3 | +0.33 (+12.36%) | 30,580,000 |
10 Oct 2011 | HKD | 2.82 | 2.83 | 2.6 | 2.67 | 2.67 | -0.2 (-6.97%) | 15,999,000 |
7 Oct 2011 | HKD | 2.7 | 2.88 | 2.65 | 2.87 | 2.87 | +0.24 (+9.13%) | 45,754,896 |
6 Oct 2011 | HKD | 2.56 | 2.69 | 2.54 | 2.63 | 2.63 | +0.21 (+8.68%) | 30,771,286 |
5 Oct 2011 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 2.44 | 2.54 | 2.38 | 2.42 | 2.42 | -0.03 (-1.22%) | 36,875,532 |
3 Oct 2011 | HKD | 2.66 | 2.66 | 2.44 | 2.45 | 2.45 | -0.34 (-12.19%) | 26,283,613 |
30 Sep 2011 | HKD | 3.02 | 3.06 | 2.79 | 2.79 | 2.79 | -0.28 (-9.12%) | 37,923,609 |
29 Sep 2011 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 3.16 | 3.18 | 2.93 | 3.07 | 3.07 | -0.17 (-5.25%) | 36,232,000 |
27 Sep 2011 | HKD | 3.2 | 3.3 | 3.15 | 3.24 | 3.24 | +0.12 (+3.85%) | 15,271,000 |
26 Sep 2011 | HKD | 3.43 | 3.48 | 3.08 | 3.12 | 3.12 | -0.35 (-10.09%) | 19,864,000 |
23 Sep 2011 | HKD | 3.4 | 3.49 | 3.3 | 3.47 | 3.47 | -0.03 (-0.86%) | 34,889,000 |
22 Sep 2011 | HKD | 3.6 | 3.64 | 3.46 | 3.5 | 3.5 | -0.27 (-7.16%) | 24,351,204 |
21 Sep 2011 | HKD | 3.65 | 3.79 | 3.43 | 3.77 | 3.77 | +0.11 (+3.01%) | 42,498,000 |
20 Sep 2011 | HKD | 3.73 | 3.8 | 3.62 | 3.66 | 3.66 | -0.11 (-2.92%) | 6,199,000 |
19 Sep 2011 | HKD | 3.75 | 3.82 | 3.7 | 3.77 | 3.77 | -0.07 (-1.82%) | 11,741,562 |
16 Sep 2011 | HKD | 3.79 | 3.89 | 3.77 | 3.84 | 3.84 | +0.09 (+2.40%) | 19,727,000 |
15 Sep 2011 | HKD | 3.8 | 3.8 | 3.67 | 3.75 | 3.75 | +0.06 (+1.63%) | 9,462,728 |
14 Sep 2011 | HKD | 3.8 | 3.8 | 3.5 | 3.69 | 3.69 | -0.11 (-2.89%) | 12,752,800 |
13 Sep 2011 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 3.98 | 3.98 | 3.78 | 3.8 | 3.8 | -0.22 (-5.47%) | 12,627,600 |
9 Sep 2011 | HKD | 4.05 | 4.06 | 3.95 | 4.02 | 4.02 | -0.03 (-0.74%) | 5,898,900 |