Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2011 | HKD | 5.61 | 5.85 | 5.55 | 5.8 | 5.8 | +0.23 (+4.13%) | 5,786,000 |
29 Aug 2011 | HKD | 5.53 | 5.57 | 5.46 | 5.57 | 5.57 | +0.07 (+1.27%) | 2,730,000 |
26 Aug 2011 | HKD | 5.52 | 5.54 | 5.4 | 5.5 | 5.5 | -0.03 (-0.54%) | 792,500 |
25 Aug 2011 | HKD | 5.57 | 5.59 | 5.49 | 5.53 | 5.53 | -0.02 (-0.36%) | 1,237,500 |
24 Aug 2011 | HKD | 5.69 | 5.69 | 5.5 | 5.55 | 5.55 | +0.02 (+0.36%) | 1,429,000 |
23 Aug 2011 | HKD | 5.56 | 5.56 | 5.43 | 5.53 | 5.53 | +0.06 (+1.10%) | 1,056,500 |
22 Aug 2011 | HKD | 5.46 | 5.65 | 5.36 | 5.47 | 5.47 | +0.01 (+0.18%) | 1,348,500 |
19 Aug 2011 | HKD | 5.56 | 5.6 | 5.42 | 5.46 | 5.46 | -0.2 (-3.53%) | 1,731,000 |
18 Aug 2011 | HKD | 5.8 | 5.88 | 5.63 | 5.66 | 5.66 | -0.12 (-2.08%) | 3,725,000 |
17 Aug 2011 | HKD | 5.65 | 5.8 | 5.62 | 5.78 | 5.78 | +0.13 (+2.30%) | 5,521,500 |
16 Aug 2011 | HKD | 5.66 | 5.69 | 5.57 | 5.65 | 5.65 | -0.01 (-0.18%) | 2,945,000 |
15 Aug 2011 | HKD | 5.65 | 5.75 | 5.6 | 5.66 | 5.66 | +0.05 (+0.89%) | 2,798,000 |
12 Aug 2011 | HKD | 5.55 | 5.68 | 5.55 | 5.61 | 5.61 | +0.12 (+2.19%) | 1,375,500 |
11 Aug 2011 | HKD | 5.37 | 5.49 | 5.28 | 5.49 | 5.49 | +0.04 (+0.73%) | 1,103,000 |
10 Aug 2011 | HKD | 5.42 | 5.6 | 5.4 | 5.45 | 5.45 | +0.2 (+3.81%) | 2,471,000 |
9 Aug 2011 | HKD | 5.27 | 5.44 | 5 | 5.25 | 5.25 | -0.24 (-4.37%) | 3,069,500 |
8 Aug 2011 | HKD | 5.85 | 5.85 | 5.4 | 5.49 | 5.49 | -0.36 (-6.15%) | 3,746,700 |
5 Aug 2011 | HKD | 5.76 | 5.93 | 5.66 | 5.85 | 5.85 | -0.1 (-1.68%) | 3,077,500 |
4 Aug 2011 | HKD | 6 | 6.05 | 5.86 | 5.95 | 5.95 | -0.01 (-0.17%) | 5,945,500 |
3 Aug 2011 | HKD | 5.95 | 6 | 5.85 | 5.96 | 5.96 | -0.01 (-0.17%) | 17,575,000 |
2 Aug 2011 | HKD | 6.04 | 6.05 | 5.9 | 5.97 | 5.97 | +0.03 (+0.51%) | 7,090,300 |
1 Aug 2011 | HKD | 5.58 | 6.05 | 5.58 | 5.94 | 5.94 | +0.42 (+7.61%) | 8,261,000 |
29 Jul 2011 | HKD | 5.48 | 5.54 | 5.45 | 5.52 | 5.52 | +0.09 (+1.66%) | 5,883,000 |
28 Jul 2011 | HKD | 5.25 | 5.48 | 5.25 | 5.43 | 5.43 | +0.17 (+3.23%) | 4,807,000 |
27 Jul 2011 | HKD | 5.23 | 5.27 | 5.22 | 5.26 | 5.26 | +0.02 (+0.38%) | 2,842,500 |
26 Jul 2011 | HKD | 5.23 | 5.24 | 5.21 | 5.24 | 5.24 | +0.01 (+0.19%) | 2,662,500 |
25 Jul 2011 | HKD | 5.24 | 5.24 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 2,215,500 |
22 Jul 2011 | HKD | 5.24 | 5.24 | 5.22 | 5.23 | 5.23 | +0.01 (+0.19%) | 2,176,000 |
21 Jul 2011 | HKD | 5.25 | 5.26 | 5.18 | 5.22 | 5.22 | -0.03 (-0.57%) | 2,591,000 |
20 Jul 2011 | HKD | 5.25 | 5.25 | 5.22 | 5.25 | 5.25 | +0.01 (+0.19%) | 2,670,700 |