Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2011 | HKD | 5.75 | 5.8 | 5.64 | 5.78 | 5.78 | -0.05 (-0.86%) | 40,532,000 |
27 Jul 2011 | HKD | 5.9 | 6.02 | 5.82 | 5.83 | 5.83 | -0.07 (-1.19%) | 50,700,000 |
26 Jul 2011 | HKD | 5.88 | 6.14 | 5.82 | 5.9 | 5.9 | -0.09 (-1.50%) | 100,050,514 |
25 Jul 2011 | HKD | 6.04 | 6.49 | 5.85 | 5.99 | 5.99 | -1.01 (-14.43%) | 170,696,180 |
22 Jul 2011 | HKD | 6.88 | 7 | 6.86 | 7 | 7 | +0.11 (+1.60%) | 7,750,000 |
21 Jul 2011 | HKD | 6.83 | 6.89 | 6.8 | 6.89 | 6.89 | +0.1 (+1.47%) | 5,122,977 |
20 Jul 2011 | HKD | 6.5 | 6.82 | 6.5 | 6.79 | 6.79 | +0.28 (+4.30%) | 17,052,900 |
19 Jul 2011 | HKD | 6.5 | 6.53 | 6.32 | 6.51 | 6.51 | -0.04 (-0.61%) | 13,053,800 |
18 Jul 2011 | HKD | 6.73 | 6.78 | 6.52 | 6.55 | 6.55 | -0.21 (-3.11%) | 17,319,750 |
15 Jul 2011 | HKD | 7.05 | 7.05 | 6.73 | 6.76 | 6.76 | -0.29 (-4.11%) | 24,478,000 |
14 Jul 2011 | HKD | 7.06 | 7.09 | 6.98 | 7.05 | 7.05 | -0.04 (-0.56%) | 9,180,000 |
13 Jul 2011 | HKD | 7.02 | 7.12 | 6.98 | 7.09 | 7.09 | +0.07 (+1.00%) | 14,135,000 |
12 Jul 2011 | HKD | 7.14 | 7.19 | 6.95 | 7.02 | 7.02 | -0.21 (-2.90%) | 10,580,000 |
11 Jul 2011 | HKD | 7.25 | 7.3 | 7.11 | 7.23 | 7.23 | -0.09 (-1.23%) | 9,835,500 |
8 Jul 2011 | HKD | 7.44 | 7.48 | 7.28 | 7.32 | 7.32 | -0.12 (-1.61%) | 13,196,000 |
7 Jul 2011 | HKD | 7.47 | 7.55 | 7.43 | 7.44 | 7.44 | -0.03 (-0.40%) | 5,707,000 |
6 Jul 2011 | HKD | 7.5 | 7.56 | 7.37 | 7.47 | 7.47 | 0.0 (0.0%) | 13,844,418 |
5 Jul 2011 | HKD | 7.42 | 7.58 | 7.38 | 7.47 | 7.47 | +0.05 (+0.67%) | 13,470,639 |
4 Jul 2011 | HKD | 7.4 | 7.53 | 7.4 | 7.42 | 7.42 | +0.12 (+1.64%) | 10,546,800 |
1 Jul 2011 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 7.43 | 7.43 | 7.28 | 7.3 | 7.3 | 0.0 (0.0%) | 18,145,716 |
29 Jun 2011 | HKD | 7.38 | 7.45 | 7.26 | 7.3 | 7.3 | -0.11 (-1.48%) | 9,963,347 |
28 Jun 2011 | HKD | 7.3 | 7.43 | 7.3 | 7.41 | 7.41 | +0.14 (+1.93%) | 13,938,000 |
27 Jun 2011 | HKD | 7.4 | 7.5 | 7.26 | 7.27 | 7.27 | -0.33 (-4.34%) | 17,148,000 |
24 Jun 2011 | HKD | 7.25 | 7.6 | 7.22 | 7.6 | 7.6 | +0.34 (+4.68%) | 8,829,000 |
23 Jun 2011 | HKD | 7.25 | 7.39 | 7.22 | 7.26 | 7.26 | -0.06 (-0.82%) | 6,167,024 |
22 Jun 2011 | HKD | 7.25 | 7.45 | 7.22 | 7.32 | 7.32 | -0.03 (-0.41%) | 10,350,300 |
21 Jun 2011 | HKD | 7.59 | 7.59 | 7.26 | 7.35 | 7.35 | -0.2 (-2.65%) | 27,034,000 |
20 Jun 2011 | HKD | 7.65 | 7.74 | 7.54 | 7.55 | 7.55 | -0.09 (-1.18%) | 7,857,000 |
17 Jun 2011 | HKD | 7.6 | 7.7 | 7.5 | 7.64 | 7.64 | +0.04 (+0.53%) | 7,498,000 |