Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2011 | HKD | 2.36 | 2.41 | 2.31 | 2.4 | 2.4 | +0.05 (+2.13%) | 13,411,200 |
3 Aug 2011 | HKD | 2.36 | 2.37 | 2.27 | 2.35 | 2.35 | -0.09 (-3.69%) | 42,727,200 |
2 Aug 2011 | HKD | 2.52 | 2.53 | 2.4 | 2.44 | 2.44 | -0.07 (-2.79%) | 15,944,875 |
1 Aug 2011 | HKD | 2.56 | 2.56 | 2.51 | 2.51 | 2.51 | +0.01 (+0.40%) | 9,666,000 |
29 Jul 2011 | HKD | 2.52 | 2.55 | 2.49 | 2.5 | 2.5 | -0.04 (-1.57%) | 9,817,000 |
28 Jul 2011 | HKD | 2.54 | 2.58 | 2.52 | 2.54 | 2.54 | -0.03 (-1.17%) | 19,441,000 |
27 Jul 2011 | HKD | 2.59 | 2.64 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 28,855,300 |
26 Jul 2011 | HKD | 2.56 | 2.61 | 2.54 | 2.6 | 2.6 | +0.03 (+1.17%) | 20,447,474 |
25 Jul 2011 | HKD | 2.59 | 2.59 | 2.52 | 2.57 | 2.57 | -0.04 (-1.53%) | 22,034,000 |
22 Jul 2011 | HKD | 2.53 | 2.61 | 2.53 | 2.61 | 2.61 | +0.1 (+3.98%) | 33,754,900 |
21 Jul 2011 | HKD | 2.5 | 2.54 | 2.47 | 2.51 | 2.51 | +0.01 (+0.40%) | 12,288,000 |
20 Jul 2011 | HKD | 2.47 | 2.51 | 2.45 | 2.5 | 2.5 | +0.07 (+2.88%) | 25,699,900 |
19 Jul 2011 | HKD | 2.52 | 2.53 | 2.33 | 2.43 | 2.43 | -0.08 (-3.19%) | 66,583,454 |
18 Jul 2011 | HKD | 2.5 | 2.58 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 29,026,300 |
15 Jul 2011 | HKD | 2.54 | 2.55 | 2.48 | 2.5 | 2.5 | -0.05 (-1.96%) | 42,952,000 |
14 Jul 2011 | HKD | 2.58 | 2.63 | 2.51 | 2.55 | 2.55 | +0.01 (+0.39%) | 50,726,750 |
13 Jul 2011 | HKD | 2.58 | 2.62 | 2.5 | 2.54 | 2.54 | +0.1 (+4.10%) | 116,861,090 |
12 Jul 2011 | HKD | 2.5 | 2.67 | 2.08 | 2.44 | 2.44 | -0.4 (-14.08%) | 256,261,100 |
11 Jul 2011 | HKD | 2.91 | 2.91 | 2.8 | 2.84 | 2.84 | -0.08 (-2.74%) | 35,326,000 |
8 Jul 2011 | HKD | 2.95 | 2.97 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 41,806,000 |
7 Jul 2011 | HKD | 2.89 | 2.94 | 2.86 | 2.9 | 2.9 | +0.05 (+1.75%) | 49,994,000 |
6 Jul 2011 | HKD | 2.9 | 2.91 | 2.85 | 2.85 | 2.85 | -0.06 (-2.06%) | 18,325,229 |
5 Jul 2011 | HKD | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -0.04 (-1.36%) | 37,204,452 |
4 Jul 2011 | HKD | 2.85 | 2.96 | 2.84 | 2.95 | 2.95 | +0.14 (+4.98%) | 46,404,650 |
1 Jul 2011 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 2.8 | 2.84 | 2.78 | 2.81 | 2.81 | +0.03 (+1.08%) | 17,259,871 |
29 Jun 2011 | HKD | 2.78 | 2.8 | 2.73 | 2.78 | 2.78 | +0.02 (+0.72%) | 21,235,200 |
28 Jun 2011 | HKD | 2.85 | 2.86 | 2.73 | 2.76 | 2.76 | -0.07 (-2.47%) | 33,464,000 |
27 Jun 2011 | HKD | 2.85 | 2.88 | 2.83 | 2.83 | 2.83 | -0.06 (-2.08%) | 36,264,550 |
24 Jun 2011 | HKD | 2.83 | 2.92 | 2.81 | 2.89 | 2.89 | +0.06 (+2.12%) | 21,288,000 |