Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2011 | HKD | 2.16 | 2.17 | 2.13 | 2.16 | 2.16 | -0.01 (-0.46%) | 1,650,000 |
27 Jul 2011 | HKD | 2.17 | 2.18 | 2.12 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,582,000 |
26 Jul 2011 | HKD | 2.2 | 2.23 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 2,764,205 |
25 Jul 2011 | HKD | 2.12 | 2.21 | 2.12 | 2.19 | 2.19 | +0.09 (+4.29%) | 7,302,410 |
22 Jul 2011 | HKD | 2.08 | 2.11 | 2.08 | 2.1 | 2.1 | +0.04 (+1.94%) | 2,640,895 |
21 Jul 2011 | HKD | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 560,000 |
20 Jul 2011 | HKD | 2.06 | 2.1 | 2.04 | 2.06 | 2.06 | +0.03 (+1.48%) | 1,170,500 |
19 Jul 2011 | HKD | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 0.0 (0.0%) | 746,000 |
18 Jul 2011 | HKD | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 508,000 |
15 Jul 2011 | HKD | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 896,231 |
14 Jul 2011 | HKD | 2.05 | 2.1 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 1,037,628 |
13 Jul 2011 | HKD | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | +0.03 (+1.49%) | 1,050,000 |
12 Jul 2011 | HKD | 2.04 | 2.05 | 1.98 | 2.01 | 2.01 | -0.05 (-2.43%) | 1,468,050 |
11 Jul 2011 | HKD | 2.08 | 2.14 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 2,184,000 |
8 Jul 2011 | HKD | 2.05 | 2.12 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 3,802,000 |
7 Jul 2011 | HKD | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | +0.05 (+2.50%) | 946,410 |
6 Jul 2011 | HKD | 2.03 | 2.05 | 1.97 | 2 | 2 | -0.05 (-2.44%) | 2,162,000 |
5 Jul 2011 | HKD | 2.08 | 2.08 | 2.01 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,332,164 |
4 Jul 2011 | HKD | 2.1 | 2.15 | 2.05 | 2.08 | 2.08 | +0.08 (+4%) | 3,820,410 |
1 Jul 2011 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
29 Jun 2011 | HKD | 2.01 | 2.01 | 1.96 | 2 | 2 | +0.03 (+1.52%) | 1,562,000 |
28 Jun 2011 | HKD | 1.97 | 2.01 | 1.95 | 1.97 | 1.97 | +0.04 (+2.07%) | 1,254,000 |
27 Jun 2011 | HKD | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 604,000 |
24 Jun 2011 | HKD | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | +0.04 (+2.09%) | 1,317,189 |
23 Jun 2011 | HKD | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | -0.03 (-1.55%) | 346,000 |
22 Jun 2011 | HKD | 1.89 | 1.96 | 1.89 | 1.94 | 1.94 | +0.05 (+2.65%) | 1,084,820 |
21 Jun 2011 | HKD | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 1,240,000 |
20 Jun 2011 | HKD | 1.88 | 1.94 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 788,410 |
17 Jun 2011 | HKD | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 1,822,000 |