Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2011 | HKD | 4.39 | 4.68 | 4.39 | 4.68 | 4.68 | +0.35 (+8.08%) | 3,864,001 |
12 Aug 2011 | HKD | 4.32 | 4.47 | 4.32 | 4.33 | 4.33 | +0.08 (+1.88%) | 7,129,000 |
11 Aug 2011 | HKD | 4.35 | 4.45 | 4.2 | 4.25 | 4.25 | -0.34 (-7.41%) | 9,693,870 |
10 Aug 2011 | HKD | 4.77 | 4.86 | 4.46 | 4.59 | 4.59 | -0.12 (-2.55%) | 7,404,440 |
9 Aug 2011 | HKD | 4.54 | 4.9 | 4.43 | 4.71 | 4.71 | -0.18 (-3.68%) | 17,984,160 |
8 Aug 2011 | HKD | 4.91 | 4.99 | 4.67 | 4.89 | 4.89 | -0.19 (-3.74%) | 10,371,861 |
5 Aug 2011 | HKD | 4.98 | 5.12 | 4.9 | 5.08 | 5.08 | -0.27 (-5.05%) | 10,937,000 |
4 Aug 2011 | HKD | 5.22 | 5.38 | 5.18 | 5.35 | 5.35 | +0.17 (+3.28%) | 6,573,234 |
3 Aug 2011 | HKD | 5.45 | 5.45 | 5.08 | 5.18 | 5.18 | -0.38 (-6.83%) | 15,524,000 |
2 Aug 2011 | HKD | 5.85 | 5.85 | 5.51 | 5.56 | 5.56 | -0.27 (-4.63%) | 11,493,659 |
1 Aug 2011 | HKD | 5.87 | 5.9 | 5.78 | 5.83 | 5.83 | +0.07 (+1.22%) | 4,451,504 |
29 Jul 2011 | HKD | 5.76 | 5.99 | 5.76 | 5.76 | 5.76 | -0.01 (-0.17%) | 4,617,380 |
28 Jul 2011 | HKD | 5.78 | 5.82 | 5.7 | 5.77 | 5.77 | -0.12 (-2.04%) | 7,833,000 |
27 Jul 2011 | HKD | 5.78 | 5.91 | 5.78 | 5.89 | 5.89 | +0.06 (+1.03%) | 2,245,574 |
26 Jul 2011 | HKD | 5.87 | 5.88 | 5.78 | 5.83 | 5.83 | -0.06 (-1.02%) | 6,237,615 |
25 Jul 2011 | HKD | 5.92 | 5.92 | 5.82 | 5.89 | 5.89 | -0.06 (-1.01%) | 3,496,528 |
22 Jul 2011 | HKD | 5.86 | 5.95 | 5.82 | 5.95 | 5.95 | +0.16 (+2.76%) | 3,603,371 |
21 Jul 2011 | HKD | 5.75 | 5.83 | 5.63 | 5.79 | 5.79 | +0.04 (+0.70%) | 3,804,000 |
20 Jul 2011 | HKD | 5.83 | 5.89 | 5.73 | 5.75 | 5.75 | -0.05 (-0.86%) | 4,195,750 |
19 Jul 2011 | HKD | 5.89 | 5.9 | 5.72 | 5.8 | 5.8 | -0.14 (-2.36%) | 7,955,000 |
18 Jul 2011 | HKD | 6.15 | 6.15 | 5.91 | 5.94 | 5.94 | -0.21 (-3.41%) | 10,545,750 |
15 Jul 2011 | HKD | 6.11 | 6.2 | 6.07 | 6.15 | 6.15 | +0.04 (+0.65%) | 2,754,681 |
14 Jul 2011 | HKD | 6.29 | 6.29 | 6.09 | 6.11 | 6.11 | -0.08 (-1.29%) | 4,365,498 |
13 Jul 2011 | HKD | 6.13 | 6.25 | 6.13 | 6.19 | 6.19 | +0.09 (+1.48%) | 2,078,000 |
12 Jul 2011 | HKD | 6.3 | 6.43 | 6.1 | 6.1 | 6.1 | -0.33 (-5.13%) | 7,017,697 |
11 Jul 2011 | HKD | 6.35 | 6.52 | 6.33 | 6.43 | 6.43 | +0.05 (+0.78%) | 5,477,106 |
8 Jul 2011 | HKD | 6.61 | 6.62 | 6.37 | 6.38 | 6.38 | -0.12 (-1.85%) | 5,518,000 |
7 Jul 2011 | HKD | 6.47 | 6.62 | 6.41 | 6.5 | 6.5 | +0.08 (+1.25%) | 6,251,746 |
6 Jul 2011 | HKD | 6.59 | 6.63 | 6.38 | 6.42 | 6.42 | -0.18 (-2.73%) | 4,917,240 |
5 Jul 2011 | HKD | 6.49 | 6.6 | 6.4 | 6.6 | 6.6 | +0.08 (+1.23%) | 8,543,000 |