Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2011 | HKD | 4.3 | 4.36 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 5,250,000 |
14 Jul 2011 | HKD | 4.38 | 4.38 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 4,098,000 |
13 Jul 2011 | HKD | 4.26 | 4.35 | 4.22 | 4.34 | 4.34 | +0.07 (+1.64%) | 4,663,000 |
12 Jul 2011 | HKD | 4.34 | 4.34 | 4.26 | 4.27 | 4.27 | -0.12 (-2.73%) | 5,458,000 |
11 Jul 2011 | HKD | 4.5 | 4.5 | 4.35 | 4.39 | 4.39 | -0.09 (-2.01%) | 5,864,000 |
8 Jul 2011 | HKD | 4.49 | 4.58 | 4.47 | 4.48 | 4.48 | 0.0 (0.0%) | 11,265,800 |
7 Jul 2011 | HKD | 4.47 | 4.53 | 4.44 | 4.48 | 4.48 | +0.01 (+0.22%) | 4,644,000 |
6 Jul 2011 | HKD | 4.47 | 4.59 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 8,301,976 |
5 Jul 2011 | HKD | 4.8 | 4.82 | 4.4 | 4.48 | 4.48 | -0.32 (-6.67%) | 14,930,010 |
4 Jul 2011 | HKD | 5 | 5 | 4.76 | 4.8 | 4.8 | +0.09 (+1.91%) | 8,808,000 |
1 Jul 2011 | HKD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 4.75 | 4.75 | 4.67 | 4.71 | 4.71 | -0.02 (-0.42%) | 6,658,976 |
29 Jun 2011 | HKD | 4.52 | 4.74 | 4.52 | 4.73 | 4.73 | +0.22 (+4.88%) | 14,509,931 |
28 Jun 2011 | HKD | 4.5 | 4.55 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 3,724,000 |
27 Jun 2011 | HKD | 4.41 | 4.55 | 4.4 | 4.5 | 4.5 | -0.01 (-0.22%) | 5,124,000 |
24 Jun 2011 | HKD | 4.38 | 4.56 | 4.27 | 4.51 | 4.51 | +0.22 (+5.13%) | 10,370,300 |
23 Jun 2011 | HKD | 4.38 | 4.38 | 4.15 | 4.29 | 4.29 | -0.02 (-0.46%) | 10,157,200 |
22 Jun 2011 | HKD | 4.25 | 4.41 | 4.22 | 4.31 | 4.31 | +0.1 (+2.38%) | 9,362,000 |
21 Jun 2011 | HKD | 4.19 | 4.22 | 4.1 | 4.21 | 4.21 | +0.01 (+0.24%) | 6,407,600 |
20 Jun 2011 | HKD | 4.21 | 4.31 | 4.15 | 4.2 | 4.2 | -0.04 (-0.94%) | 8,355,208 |
17 Jun 2011 | HKD | 4.32 | 4.32 | 4.15 | 4.24 | 4.24 | -0.08 (-1.85%) | 13,185,600 |
16 Jun 2011 | HKD | 4.43 | 4.43 | 4.26 | 4.32 | 4.32 | -0.04 (-0.92%) | 16,309,377 |
15 Jun 2011 | HKD | 4.43 | 4.52 | 4.35 | 4.36 | 4.36 | -0.07 (-1.58%) | 8,266,000 |
14 Jun 2011 | HKD | 4.45 | 4.53 | 4.24 | 4.43 | 4.43 | -0.1 (-2.21%) | 22,933,653 |
13 Jun 2011 | HKD | 4.51 | 4.53 | 4.41 | 4.53 | 4.53 | +0.03 (+0.67%) | 1,622,200 |
10 Jun 2011 | HKD | 4.68 | 4.7 | 4.5 | 4.5 | 4.5 | -0.09 (-1.96%) | 2,843,000 |
9 Jun 2011 | HKD | 4.61 | 4.65 | 4.55 | 4.59 | 4.59 | +0.01 (+0.22%) | 2,276,769 |
8 Jun 2011 | HKD | 4.66 | 4.66 | 4.5 | 4.58 | 4.58 | -0.1 (-2.14%) | 5,658,000 |
7 Jun 2011 | HKD | 4.61 | 4.84 | 4.45 | 4.68 | 4.68 | +0.07 (+1.52%) | 6,761,414 |
6 Jun 2011 | HKD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |