Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2011 | HKD | 10.08 | 10.5 | 9.98 | 10.4 | 10.4 | +0.32 (+3.17%) | 685,000 |
4 Nov 2011 | HKD | 10.2 | 10.3 | 9.99 | 10.08 | 10.08 | +0.1 (+1.00%) | 136,400 |
3 Nov 2011 | HKD | 9.8 | 10.28 | 9.8 | 9.98 | 9.98 | +0.18 (+1.84%) | 295,000 |
2 Nov 2011 | HKD | 9.92 | 10 | 9.8 | 9.8 | 9.8 | -0.07 (-0.71%) | 204,300 |
1 Nov 2011 | HKD | 9.86 | 9.9 | 9.5 | 9.87 | 9.87 | -0.21 (-2.08%) | 715,400 |
31 Oct 2011 | HKD | 10.16 | 10.16 | 9.83 | 10.08 | 10.08 | -0.14 (-1.37%) | 389,119 |
28 Oct 2011 | HKD | 10.2 | 10.3 | 9.94 | 10.22 | 10.22 | +0.22 (+2.20%) | 2,023,000 |
27 Oct 2011 | HKD | 9.75 | 10.08 | 9.75 | 10 | 10 | +0.31 (+3.20%) | 614,000 |
26 Oct 2011 | HKD | 9.7 | 9.78 | 9.66 | 9.69 | 9.69 | -0.07 (-0.72%) | 707,000 |
25 Oct 2011 | HKD | 10.12 | 10.12 | 9.61 | 9.76 | 9.76 | -0.23 (-2.30%) | 499,000 |
24 Oct 2011 | HKD | 9.53 | 10.12 | 9.5 | 9.99 | 9.99 | +0.64 (+6.84%) | 1,207,000 |
21 Oct 2011 | HKD | 9.2 | 9.5 | 9.1 | 9.35 | 9.35 | +0.15 (+1.63%) | 646,000 |
20 Oct 2011 | HKD | 9.15 | 9.55 | 9.1 | 9.2 | 9.2 | +0.01 (+0.11%) | 1,753,000 |
19 Oct 2011 | HKD | 9.25 | 9.25 | 9 | 9.19 | 9.19 | -0.07 (-0.76%) | 1,034,000 |
18 Oct 2011 | HKD | 9.3 | 9.35 | 9.05 | 9.26 | 9.26 | -0.11 (-1.17%) | 464,000 |
17 Oct 2011 | HKD | 9.79 | 9.84 | 9.33 | 9.37 | 9.37 | -0.3 (-3.10%) | 88,200 |
14 Oct 2011 | HKD | 9.38 | 9.67 | 9.17 | 9.67 | 9.67 | +0.26 (+2.76%) | 800,000 |
13 Oct 2011 | HKD | 8.7 | 9.61 | 8.65 | 9.41 | 9.41 | +0.87 (+10.19%) | 1,476,000 |
12 Oct 2011 | HKD | 10 | 10 | 8.5 | 8.54 | 8.54 | -0.54 (-5.95%) | 1,162,000 |
11 Oct 2011 | HKD | 9.09 | 9.11 | 8.95 | 9.08 | 9.08 | +0.27 (+3.06%) | 97,000 |
10 Oct 2011 | HKD | 9 | 9.13 | 8.81 | 8.81 | 8.81 | 0.0 (0.0%) | 391,000 |
7 Oct 2011 | HKD | 8.27 | 9.1 | 8.27 | 8.81 | 8.81 | +0.21 (+2.44%) | 1,372,600 |
6 Oct 2011 | HKD | 8.27 | 8.69 | 8.27 | 8.6 | 8.6 | +0.37 (+4.50%) | 790,328 |
5 Oct 2011 | HKD | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | +0.1 (+1.23%) | 0 |
4 Oct 2011 | HKD | 8.12 | 8.96 | 8.1 | 8.13 | 8.13 | -0.09 (-1.09%) | 828,800 |
3 Oct 2011 | HKD | 8 | 8.44 | 7.91 | 8.22 | 8.22 | -0.25 (-2.95%) | 546,200 |
30 Sep 2011 | HKD | 8.4 | 8.61 | 8.31 | 8.47 | 8.47 | +0.06 (+0.71%) | 557,000 |
29 Sep 2011 | HKD | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.01 (-0.12%) | 0 |
28 Sep 2011 | HKD | 8.5 | 8.51 | 8.3 | 8.42 | 8.42 | -0.08 (-0.94%) | 634,000 |
27 Sep 2011 | HKD | 8.5 | 8.52 | 8.38 | 8.5 | 8.5 | +0.17 (+2.04%) | 1,157,200 |