Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2011 | HKD | 4.07 | 4.1 | 3.97 | 4.05 | 4.05 | -0.05 (-1.22%) | 8,873,000 |
7 Sep 2011 | HKD | 4.04 | 4.11 | 4 | 4.1 | 4.1 | +0.02 (+0.49%) | 7,063,923 |
6 Sep 2011 | HKD | 4.16 | 4.19 | 3.9 | 4.08 | 4.08 | -0.16 (-3.77%) | 19,114,757 |
5 Sep 2011 | HKD | 4.44 | 4.44 | 4.18 | 4.24 | 4.24 | -0.22 (-4.93%) | 11,301,131 |
2 Sep 2011 | HKD | 4.5 | 4.56 | 4.42 | 4.46 | 4.46 | -0.12 (-2.62%) | 10,236,000 |
1 Sep 2011 | HKD | 4.62 | 4.73 | 4.55 | 4.58 | 4.58 | +0.04 (+0.88%) | 18,604,198 |
31 Aug 2011 | HKD | 4.46 | 4.58 | 4.43 | 4.54 | 4.54 | +0.06 (+1.34%) | 8,881,814 |
30 Aug 2011 | HKD | 4.51 | 4.57 | 4.42 | 4.48 | 4.48 | 0.0 (0.0%) | 13,400,800 |
29 Aug 2011 | HKD | 4.5 | 4.54 | 4.42 | 4.48 | 4.48 | 0.0 (0.0%) | 7,810,000 |
26 Aug 2011 | HKD | 4.45 | 4.63 | 4.43 | 4.48 | 4.48 | 0.0 (0.0%) | 7,942,000 |
25 Aug 2011 | HKD | 4.52 | 4.55 | 4.41 | 4.48 | 4.48 | +0.06 (+1.36%) | 11,028,000 |
24 Aug 2011 | HKD | 4.63 | 4.72 | 4.41 | 4.42 | 4.42 | -0.19 (-4.12%) | 11,024,085 |
23 Aug 2011 | HKD | 4.49 | 4.63 | 4.45 | 4.61 | 4.61 | +0.08 (+1.77%) | 12,996,666 |
22 Aug 2011 | HKD | 4.65 | 4.77 | 4.41 | 4.53 | 4.53 | -0.15 (-3.21%) | 13,990,000 |
19 Aug 2011 | HKD | 4.75 | 4.8 | 4.63 | 4.68 | 4.68 | -0.2 (-4.10%) | 22,919,000 |
18 Aug 2011 | HKD | 4.76 | 5.02 | 4.75 | 4.88 | 4.88 | +0.14 (+2.95%) | 35,659,000 |
17 Aug 2011 | HKD | 4.87 | 4.92 | 4.69 | 4.74 | 4.74 | -0.07 (-1.46%) | 19,149,218 |
16 Aug 2011 | HKD | 4.72 | 4.92 | 4.67 | 4.81 | 4.81 | +0.25 (+5.48%) | 40,012,000 |
15 Aug 2011 | HKD | 4.46 | 4.6 | 4.42 | 4.56 | 4.56 | +0.18 (+4.11%) | 41,287,600 |
12 Aug 2011 | HKD | 4.39 | 4.67 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 37,143,000 |
11 Aug 2011 | HKD | 4.5 | 4.64 | 4.28 | 4.39 | 4.39 | -0.36 (-7.58%) | 41,288,364 |
10 Aug 2011 | HKD | 5.01 | 5.06 | 4.74 | 4.75 | 4.75 | -0.03 (-0.63%) | 17,045,949 |
9 Aug 2011 | HKD | 4.65 | 5 | 4.5 | 4.78 | 4.78 | -0.18 (-3.63%) | 32,776,500 |
8 Aug 2011 | HKD | 5.05 | 5.05 | 4.65 | 4.96 | 4.96 | -0.19 (-3.69%) | 42,536,154 |
5 Aug 2011 | HKD | 5.1 | 5.19 | 5.01 | 5.15 | 5.15 | -0.2 (-3.74%) | 27,922,831 |
4 Aug 2011 | HKD | 5.19 | 5.45 | 5.16 | 5.35 | 5.35 | +0.16 (+3.08%) | 25,112,370 |
3 Aug 2011 | HKD | 5.1 | 5.27 | 5.08 | 5.19 | 5.19 | -0.11 (-2.08%) | 38,386,000 |
2 Aug 2011 | HKD | 5.38 | 5.41 | 5.11 | 5.3 | 5.3 | -0.11 (-2.03%) | 91,728,000 |
1 Aug 2011 | HKD | 5.65 | 5.76 | 5.41 | 5.41 | 5.41 | -0.26 (-4.59%) | 44,927,000 |
29 Jul 2011 | HKD | 5.77 | 5.78 | 5.65 | 5.67 | 5.67 | -0.11 (-1.90%) | 15,819,154 |