Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2011 | HKD | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 3,330,000 |
26 Jul 2011 | HKD | 0.315 | 0.325 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 15,200,000 |
25 Jul 2011 | HKD | 0.33 | 0.335 | 0.305 | 0.31 | 0.31 | -0.02 (-6.06%) | 10,798,000 |
22 Jul 2011 | HKD | 0.345 | 0.365 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 28,038,000 |
21 Jul 2011 | HKD | 0.31 | 0.345 | 0.31 | 0.345 | 0.345 | +0.035 (+11.29%) | 39,808,000 |
20 Jul 2011 | HKD | 0.29 | 0.315 | 0.29 | 0.31 | 0.31 | +0.02 (+6.90%) | 18,066,000 |
19 Jul 2011 | HKD | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,788,000 |
18 Jul 2011 | HKD | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.015 (+5.26%) | 6,280,000 |
15 Jul 2011 | HKD | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 5,588,000 |
14 Jul 2011 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 2,470,000 |
13 Jul 2011 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 852,000 |
12 Jul 2011 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 2,736,000 |
11 Jul 2011 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 446,000 |
8 Jul 2011 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 2,264,000 |
7 Jul 2011 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 750,000 |
6 Jul 2011 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 3,371,438 |
5 Jul 2011 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 3,720,000 |
4 Jul 2011 | HKD | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 8,736,000 |
1 Jul 2011 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.01 (+3.39%) | 4,560,000 |
29 Jun 2011 | HKD | 0.285 | 0.3 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 6,888,000 |
28 Jun 2011 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 3,524,000 |
27 Jun 2011 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 2,900,000 |
24 Jun 2011 | HKD | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 7,178,000 |
23 Jun 2011 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 4,198,000 |
22 Jun 2011 | HKD | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | +0.025 (+10%) | 8,056,000 |
21 Jun 2011 | HKD | 0.248 | 0.255 | 0.241 | 0.25 | 0.25 | +0.007 (+2.88%) | 4,836,800 |
20 Jun 2011 | HKD | 0.265 | 0.27 | 0.24 | 0.243 | 0.243 | -0.022 (-8.30%) | 11,064,000 |
17 Jun 2011 | HKD | 0.28 | 0.285 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 10,974,000 |
16 Jun 2011 | HKD | 0.29 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 4,892,000 |