Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2011 | HKD | 3.16 | 3.16 | 2.99 | 3 | 3 | -0.1 (-3.23%) | 2,377,000 |
29 Jul 2011 | HKD | 3.1 | 3.18 | 3.02 | 3.1 | 3.1 | +0.01 (+0.32%) | 476,000 |
28 Jul 2011 | HKD | 3.07 | 3.17 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 632,000 |
27 Jul 2011 | HKD | 3.07 | 3.14 | 3.04 | 3.09 | 3.09 | -0.04 (-1.28%) | 661,000 |
26 Jul 2011 | HKD | 3.1 | 3.2 | 3.07 | 3.13 | 3.13 | +0.03 (+0.97%) | 529,200 |
25 Jul 2011 | HKD | 3.15 | 3.25 | 3.02 | 3.1 | 3.1 | -0.02 (-0.64%) | 1,317,000 |
22 Jul 2011 | HKD | 3.04 | 3.29 | 3.04 | 3.12 | 3.12 | +0.06 (+1.96%) | 870,200 |
21 Jul 2011 | HKD | 3.06 | 3.09 | 3 | 3.06 | 3.06 | 0.0 (0.0%) | 506,000 |
20 Jul 2011 | HKD | 3.18 | 3.29 | 2.8 | 3.06 | 3.06 | -0.07 (-2.24%) | 3,346,000 |
19 Jul 2011 | HKD | 3.34 | 3.34 | 3.13 | 3.13 | 3.13 | -0.19 (-5.72%) | 605,400 |
18 Jul 2011 | HKD | 3.35 | 3.49 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 1,106,000 |
15 Jul 2011 | HKD | 3.31 | 3.35 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 326,000 |
14 Jul 2011 | HKD | 3.3 | 3.37 | 3.25 | 3.35 | 3.35 | +0.07 (+2.13%) | 867,000 |
13 Jul 2011 | HKD | 3.3 | 3.38 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 588,000 |
12 Jul 2011 | HKD | 3.4 | 3.4 | 3.21 | 3.28 | 3.28 | -0.17 (-4.93%) | 566,000 |
11 Jul 2011 | HKD | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 562,000 |
8 Jul 2011 | HKD | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -0.11 (-3.09%) | 704,000 |
7 Jul 2011 | HKD | 3.61 | 3.61 | 3.45 | 3.56 | 3.56 | +0.07 (+2.01%) | 727,000 |
6 Jul 2011 | HKD | 3.43 | 3.5 | 3.42 | 3.49 | 3.49 | +0.08 (+2.35%) | 409,000 |
5 Jul 2011 | HKD | 3.43 | 3.43 | 3.4 | 3.41 | 3.41 | -0.06 (-1.73%) | 418,000 |
4 Jul 2011 | HKD | 3.53 | 3.53 | 3.4 | 3.47 | 3.47 | +0.08 (+2.36%) | 1,477,000 |
1 Jul 2011 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 3.48 | 3.49 | 3.38 | 3.39 | 3.39 | +0.02 (+0.59%) | 723,000 |
29 Jun 2011 | HKD | 3.45 | 3.5 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 614,000 |
28 Jun 2011 | HKD | 3.35 | 3.44 | 3.35 | 3.4 | 3.4 | +0.05 (+1.49%) | 448,000 |
27 Jun 2011 | HKD | 3.36 | 3.53 | 3.3 | 3.35 | 3.35 | +0.01 (+0.30%) | 1,263,800 |
24 Jun 2011 | HKD | 3.29 | 3.5 | 3.25 | 3.34 | 3.34 | +0.14 (+4.38%) | 2,079,000 |
23 Jun 2011 | HKD | 3.18 | 3.27 | 3.1 | 3.2 | 3.2 | -0.02 (-0.62%) | 512,000 |
22 Jun 2011 | HKD | 3.21 | 3.3 | 3.21 | 3.22 | 3.22 | -0.03 (-0.92%) | 408,000 |
21 Jun 2011 | HKD | 3.21 | 3.29 | 3.16 | 3.25 | 3.25 | +0.06 (+1.88%) | 1,536,000 |