Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2011 | HKD | 8.84 | 9.12 | 8.11 | 8.33 | 8.33 | -0.57 (-6.40%) | 778,600 |
23 Sep 2011 | HKD | 9.06 | 9.07 | 8.84 | 8.9 | 8.9 | -0.27 (-2.94%) | 756,000 |
22 Sep 2011 | HKD | 9.62 | 9.8 | 9.16 | 9.17 | 9.17 | -0.49 (-5.07%) | 459,200 |
21 Sep 2011 | HKD | 9.85 | 10.02 | 9.58 | 9.66 | 9.66 | -0.27 (-2.72%) | 1,000,610 |
20 Sep 2011 | HKD | 10.1 | 10.1 | 9.9 | 9.93 | 9.93 | -0.06 (-0.60%) | 648,000 |
19 Sep 2011 | HKD | 10.1 | 10.1 | 9.95 | 9.99 | 9.99 | -0.23 (-2.25%) | 589,000 |
16 Sep 2011 | HKD | 10.44 | 10.62 | 10.2 | 10.22 | 10.22 | -0.14 (-1.35%) | 1,133,988 |
15 Sep 2011 | HKD | 10.22 | 10.5 | 10.22 | 10.36 | 10.36 | +0.26 (+2.57%) | 1,302,801 |
14 Sep 2011 | HKD | 10.32 | 10.58 | 10.06 | 10.1 | 10.1 | -0.08 (-0.79%) | 564,000 |
13 Sep 2011 | HKD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 10.52 | 10.6 | 10.18 | 10.18 | 10.18 | -0.36 (-3.42%) | 217,000 |
9 Sep 2011 | HKD | 10.44 | 10.6 | 10.4 | 10.54 | 10.54 | 0.0 (0.0%) | 338,000 |
8 Sep 2011 | HKD | 10.72 | 11.12 | 10.36 | 10.54 | 10.54 | -0.16 (-1.50%) | 1,781,200 |
7 Sep 2011 | HKD | 10.42 | 11 | 10.38 | 10.7 | 10.7 | +0.46 (+4.49%) | 1,330,000 |
6 Sep 2011 | HKD | 10 | 10.5 | 10 | 10.24 | 10.24 | +0.08 (+0.79%) | 525,000 |
5 Sep 2011 | HKD | 10.26 | 10.26 | 10.08 | 10.16 | 10.16 | -0.1 (-0.97%) | 464,000 |
2 Sep 2011 | HKD | 10.6 | 10.6 | 10.02 | 10.26 | 10.26 | -0.34 (-3.21%) | 1,294,000 |
1 Sep 2011 | HKD | 10.52 | 10.66 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 729,000 |
31 Aug 2011 | HKD | 10.62 | 10.62 | 10.4 | 10.6 | 10.6 | 0.0 (0.0%) | 289,000 |
30 Aug 2011 | HKD | 10.58 | 10.74 | 10.52 | 10.6 | 10.6 | +0.06 (+0.57%) | 1,244,000 |
29 Aug 2011 | HKD | 10.4 | 10.7 | 10.4 | 10.54 | 10.54 | +0.06 (+0.57%) | 209,000 |
26 Aug 2011 | HKD | 10.46 | 10.62 | 10.2 | 10.48 | 10.48 | +0.04 (+0.38%) | 1,059,000 |
25 Aug 2011 | HKD | 10.62 | 10.62 | 10.26 | 10.44 | 10.44 | -0.18 (-1.69%) | 463,000 |
24 Aug 2011 | HKD | 10.74 | 10.74 | 10.5 | 10.62 | 10.62 | -0.04 (-0.38%) | 1,321,478 |
23 Aug 2011 | HKD | 10.58 | 10.84 | 10.44 | 10.66 | 10.66 | +0.02 (+0.19%) | 1,427,400 |
22 Aug 2011 | HKD | 10.46 | 10.8 | 10.32 | 10.64 | 10.64 | -0.02 (-0.19%) | 2,098,000 |
19 Aug 2011 | HKD | 10.92 | 11 | 10.6 | 10.66 | 10.66 | -0.48 (-4.31%) | 2,514,628 |
18 Aug 2011 | HKD | 11.4 | 11.62 | 11.1 | 11.14 | 11.14 | -0.38 (-3.30%) | 1,247,000 |
17 Aug 2011 | HKD | 11.8 | 11.8 | 11.28 | 11.52 | 11.52 | 0.0 (0.0%) | 2,762,000 |
16 Aug 2011 | HKD | 11.08 | 11.72 | 10.9 | 11.52 | 11.52 | +0.5 (+4.54%) | 3,456,001 |