Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2011 | HKD | 2.75 | 2.76 | 2.33 | 2.4 | 2.4 | -0.37 (-13.36%) | 11,676,000 |
23 Sep 2011 | HKD | 2.6 | 2.78 | 2.5 | 2.77 | 2.77 | +0.08 (+2.97%) | 14,248,000 |
22 Sep 2011 | HKD | 2.8 | 2.83 | 2.65 | 2.69 | 2.69 | -0.22 (-7.56%) | 9,317,000 |
21 Sep 2011 | HKD | 2.84 | 3.04 | 2.74 | 2.91 | 2.91 | +0.06 (+2.11%) | 11,250,000 |
20 Sep 2011 | HKD | 2.96 | 2.96 | 2.7 | 2.85 | 2.85 | -0.06 (-2.06%) | 9,336,836 |
19 Sep 2011 | HKD | 3.19 | 3.19 | 2.9 | 2.91 | 2.91 | -0.29 (-9.06%) | 9,311,437 |
16 Sep 2011 | HKD | 3.23 | 3.26 | 3.08 | 3.2 | 3.2 | +0.05 (+1.59%) | 23,920,246 |
15 Sep 2011 | HKD | 3.5 | 3.5 | 3.11 | 3.15 | 3.15 | -0.28 (-8.16%) | 32,710,946 |
14 Sep 2011 | HKD | 3.8 | 3.83 | 3.37 | 3.43 | 3.43 | -0.32 (-8.53%) | 16,589,242 |
13 Sep 2011 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 3.89 | 3.89 | 3.72 | 3.75 | 3.75 | -0.23 (-5.78%) | 4,979,721 |
9 Sep 2011 | HKD | 4.06 | 4.1 | 3.98 | 3.98 | 3.98 | -0.12 (-2.93%) | 4,333,485 |
8 Sep 2011 | HKD | 4.12 | 4.23 | 4.01 | 4.1 | 4.1 | +0.02 (+0.49%) | 7,775,692 |
7 Sep 2011 | HKD | 4.05 | 4.11 | 4 | 4.08 | 4.08 | -0.01 (-0.24%) | 6,253,644 |
6 Sep 2011 | HKD | 4.06 | 4.1 | 3.89 | 4.09 | 4.09 | +0.01 (+0.25%) | 9,801,880 |
5 Sep 2011 | HKD | 4.44 | 4.44 | 4.06 | 4.08 | 4.08 | -0.46 (-10.13%) | 28,881,000 |
2 Sep 2011 | HKD | 4.88 | 4.9 | 4.51 | 4.54 | 4.54 | -0.42 (-8.47%) | 22,320,527 |
1 Sep 2011 | HKD | 4.85 | 5.35 | 4.85 | 4.96 | 4.96 | +0.24 (+5.08%) | 17,039,458 |
31 Aug 2011 | HKD | 4.3 | 4.73 | 4.24 | 4.72 | 4.72 | +0.46 (+10.80%) | 12,063,699 |
30 Aug 2011 | HKD | 4.02 | 4.26 | 3.98 | 4.26 | 4.26 | +0.32 (+8.12%) | 5,478,000 |
29 Aug 2011 | HKD | 4 | 4 | 3.87 | 3.94 | 3.94 | -0.01 (-0.25%) | 1,375,000 |
26 Aug 2011 | HKD | 3.86 | 4.04 | 3.86 | 3.95 | 3.95 | +0.09 (+2.33%) | 3,286,758 |
25 Aug 2011 | HKD | 4 | 4.04 | 3.83 | 3.86 | 3.86 | -0.03 (-0.77%) | 5,782,041 |
24 Aug 2011 | HKD | 3.95 | 4.03 | 3.85 | 3.89 | 3.89 | -0.02 (-0.51%) | 3,739,136 |
23 Aug 2011 | HKD | 3.9 | 3.95 | 3.65 | 3.91 | 3.91 | +0.05 (+1.30%) | 11,067,903 |
22 Aug 2011 | HKD | 4.32 | 4.37 | 3.69 | 3.86 | 3.86 | -0.51 (-11.67%) | 19,966,963 |
19 Aug 2011 | HKD | 4.46 | 4.48 | 4.36 | 4.37 | 4.37 | -0.23 (-5.00%) | 2,353,000 |
18 Aug 2011 | HKD | 4.7 | 4.81 | 4.53 | 4.6 | 4.6 | -0.2 (-4.17%) | 5,569,000 |
17 Aug 2011 | HKD | 4.74 | 4.91 | 4.74 | 4.8 | 4.8 | +0.04 (+0.84%) | 4,353,902 |
16 Aug 2011 | HKD | 4.9 | 4.95 | 4.64 | 4.76 | 4.76 | +0.08 (+1.71%) | 7,237,738 |