Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2011 | HKD | 4.1 | 4.25 | 4.1 | 4.16 | 3.9766 | +0.06 (+1.46%) | 2,683,506 |
14 Sep 2011 | HKD | 4.39 | 4.4 | 4.1 | 4.1 | 3.9192 | -0.23 (-5.31%) | 4,047,435 |
13 Sep 2011 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 4.1391 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 4.29 | 4.37 | 4.21 | 4.33 | 4.1391 | -0.1 (-2.26%) | 160,056 |
9 Sep 2011 | HKD | 4.4 | 4.49 | 4.36 | 4.43 | 4.2347 | +0.03 (+0.68%) | 1,342,171 |
8 Sep 2011 | HKD | 4.31 | 4.45 | 4.31 | 4.4 | 4.206 | +0.07 (+1.62%) | 2,169,965 |
7 Sep 2011 | HKD | 4.3 | 4.4 | 4.22 | 4.33 | 4.1391 | +0.11 (+2.61%) | 393,341 |
6 Sep 2011 | HKD | 4.2 | 4.26 | 4.19 | 4.22 | 4.034 | -0.14 (-3.21%) | 3,646,772 |
5 Sep 2011 | HKD | 4.4 | 4.44 | 4.33 | 4.36 | 4.1678 | -0.1 (-2.24%) | 903,847 |
2 Sep 2011 | HKD | 4.4 | 4.5 | 4.4 | 4.46 | 4.2634 | +0.05 (+1.13%) | 4,658,369 |
1 Sep 2011 | HKD | 4.41 | 4.52 | 4.39 | 4.41 | 4.2156 | 0.0 (0.0%) | 2,382,507 |
31 Aug 2011 | HKD | 4.6 | 4.6 | 4.33 | 4.41 | 4.2156 | -0.09 (-2%) | 16,679,221 |
30 Aug 2011 | HKD | 4.43 | 4.65 | 4.43 | 4.5 | 4.3016 | +0.08 (+1.81%) | 2,823,476 |
29 Aug 2011 | HKD | 4.4 | 4.6 | 4.37 | 4.42 | 4.2251 | 0.0 (0.0%) | 1,144,454 |
26 Aug 2011 | HKD | 4.6 | 4.6 | 4.35 | 4.42 | 4.2251 | -0.06 (-1.34%) | 2,171,744 |
25 Aug 2011 | HKD | 4.45 | 4.54 | 4.33 | 4.48 | 4.2825 | +0.09 (+2.05%) | 9,425,534 |
24 Aug 2011 | HKD | 4.48 | 4.52 | 4.31 | 4.39 | 4.1965 | -0.11 (-2.44%) | 9,161,912 |
23 Aug 2011 | HKD | 4.34 | 4.56 | 4.23 | 4.5 | 4.3016 | +0.15 (+3.45%) | 30,686,641 |
22 Aug 2011 | HKD | 4.42 | 4.59 | 4.3 | 4.35 | 4.1582 | -0.15 (-3.33%) | 1,605,793 |
19 Aug 2011 | HKD | 4.6 | 4.67 | 4.45 | 4.5 | 4.3016 | -0.1 (-2.17%) | 2,164,421 |
18 Aug 2011 | HKD | 4.92 | 4.92 | 4.6 | 4.6 | 4.3972 | -0.3 (-6.12%) | 3,789,044 |
17 Aug 2011 | HKD | 4.97 | 5 | 4.88 | 4.9 | 4.684 | -0.1 (-2%) | 1,739,696 |
16 Aug 2011 | HKD | 5 | 5 | 4.98 | 5 | 4.7796 | +0.04 (+0.81%) | 7,347,943 |
15 Aug 2011 | HKD | 4.74 | 5.04 | 4.74 | 4.96 | 4.7413 | +0.2 (+4.20%) | 11,346,168 |
12 Aug 2011 | HKD | 4.61 | 4.76 | 4.56 | 4.76 | 4.5502 | +0.12 (+2.59%) | 2,505,769 |
11 Aug 2011 | HKD | 4.66 | 4.74 | 4.45 | 4.64 | 4.4354 | -0.1 (-2.11%) | 4,892,700 |
10 Aug 2011 | HKD | 4.63 | 4.8 | 4.6 | 4.74 | 4.531 | +0.17 (+3.72%) | 4,693,937 |
9 Aug 2011 | HKD | 4.3 | 4.69 | 4.2 | 4.57 | 4.3685 | +0.07 (+1.56%) | 2,251,981 |
8 Aug 2011 | HKD | 4.49 | 4.54 | 4.22 | 4.5 | 4.3016 | -0.09 (-1.96%) | 1,933,542 |
5 Aug 2011 | HKD | 4.62 | 4.7 | 4.45 | 4.59 | 4.3876 | -0.1 (-2.13%) | 8,108,261 |