Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2011 | HKD | 3.61 | 3.74 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 2,778,000 |
25 Aug 2011 | HKD | 3.75 | 3.75 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 3,802,000 |
24 Aug 2011 | HKD | 3.84 | 3.91 | 3.6 | 3.61 | 3.61 | -0.23 (-5.99%) | 3,020,000 |
23 Aug 2011 | HKD | 3.64 | 3.84 | 3.58 | 3.84 | 3.84 | +0.14 (+3.78%) | 5,063,814 |
22 Aug 2011 | HKD | 3.66 | 3.76 | 3.53 | 3.7 | 3.7 | -0.02 (-0.54%) | 2,784,000 |
19 Aug 2011 | HKD | 3.75 | 3.8 | 3.7 | 3.72 | 3.72 | -0.19 (-4.86%) | 3,650,000 |
18 Aug 2011 | HKD | 3.8 | 3.91 | 3.8 | 3.91 | 3.91 | +0.1 (+2.62%) | 4,513,000 |
17 Aug 2011 | HKD | 3.84 | 3.91 | 3.74 | 3.81 | 3.81 | -0.03 (-0.78%) | 6,851,000 |
16 Aug 2011 | HKD | 3.72 | 3.98 | 3.7 | 3.84 | 3.84 | +0.13 (+3.50%) | 7,049,000 |
15 Aug 2011 | HKD | 3.66 | 3.79 | 3.66 | 3.71 | 3.71 | +0.07 (+1.92%) | 2,201,410 |
12 Aug 2011 | HKD | 3.7 | 3.73 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 3,234,800 |
11 Aug 2011 | HKD | 3.5 | 3.75 | 3.46 | 3.66 | 3.66 | +0.03 (+0.83%) | 8,950,600 |
10 Aug 2011 | HKD | 3.6 | 3.65 | 3.51 | 3.63 | 3.63 | +0.23 (+6.76%) | 12,857,438 |
9 Aug 2011 | HKD | 3.5 | 3.5 | 3.14 | 3.4 | 3.4 | -0.21 (-5.82%) | 11,332,600 |
8 Aug 2011 | HKD | 3.7 | 3.71 | 3.52 | 3.61 | 3.61 | -0.17 (-4.50%) | 12,052,400 |
5 Aug 2011 | HKD | 3.6 | 3.78 | 3.53 | 3.78 | 3.78 | -0.07 (-1.82%) | 9,231,096 |
4 Aug 2011 | HKD | 4.06 | 4.12 | 3.75 | 3.85 | 3.85 | -0.16 (-3.99%) | 12,620,000 |
3 Aug 2011 | HKD | 3.7 | 4.03 | 3.6 | 4.01 | 4.01 | +0.27 (+7.22%) | 17,755,882 |
2 Aug 2011 | HKD | 3.91 | 3.91 | 3.71 | 3.74 | 3.74 | -0.14 (-3.61%) | 8,057,066 |
1 Aug 2011 | HKD | 3.94 | 4 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 4,101,800 |
29 Jul 2011 | HKD | 4.1 | 4.1 | 3.9 | 3.9 | 3.9 | -0.18 (-4.41%) | 9,117,400 |
28 Jul 2011 | HKD | 4.2 | 4.21 | 4.06 | 4.08 | 4.08 | -0.12 (-2.86%) | 11,397,000 |
27 Jul 2011 | HKD | 4.21 | 4.23 | 4.16 | 4.2 | 4.2 | +0.02 (+0.48%) | 7,201,600 |
26 Jul 2011 | HKD | 4.18 | 4.25 | 4.18 | 4.18 | 4.18 | -0.01 (-0.24%) | 5,208,400 |
25 Jul 2011 | HKD | 4.2 | 4.26 | 4.14 | 4.19 | 4.19 | -0.04 (-0.95%) | 7,693,787 |
22 Jul 2011 | HKD | 4.2 | 4.25 | 4.13 | 4.23 | 4.23 | +0.09 (+2.17%) | 9,807,600 |
21 Jul 2011 | HKD | 4.16 | 4.18 | 4.13 | 4.14 | 4.14 | -0.05 (-1.19%) | 3,165,600 |
20 Jul 2011 | HKD | 4.22 | 4.22 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 11,226,344 |
19 Jul 2011 | HKD | 4.22 | 4.23 | 4.14 | 4.18 | 4.18 | -0.05 (-1.18%) | 11,464,000 |
18 Jul 2011 | HKD | 4.25 | 4.28 | 4.23 | 4.23 | 4.23 | -0.09 (-2.08%) | 4,150,200 |