Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2011 | HKD | 4.45 | 4.55 | 4.31 | 4.32 | 4.32 | -0.1 (-2.26%) | 2,369,000 |
7 Sep 2011 | HKD | 4.39 | 4.5 | 4.36 | 4.42 | 4.42 | +0.05 (+1.14%) | 799,000 |
6 Sep 2011 | HKD | 4.32 | 4.39 | 4.25 | 4.37 | 4.37 | -0.01 (-0.23%) | 1,262,000 |
5 Sep 2011 | HKD | 4.56 | 4.56 | 4.37 | 4.38 | 4.38 | -0.19 (-4.16%) | 815,080 |
2 Sep 2011 | HKD | 4.63 | 4.7 | 4.54 | 4.57 | 4.57 | -0.1 (-2.14%) | 1,269,160 |
1 Sep 2011 | HKD | 4.77 | 4.85 | 4.63 | 4.67 | 4.67 | -0.04 (-0.85%) | 3,598,000 |
31 Aug 2011 | HKD | 4.71 | 4.77 | 4.6 | 4.71 | 4.71 | +0.08 (+1.73%) | 5,724,000 |
30 Aug 2011 | HKD | 4.68 | 4.73 | 4.5 | 4.63 | 4.63 | +0.01 (+0.22%) | 2,959,000 |
29 Aug 2011 | HKD | 4.6 | 4.64 | 4.41 | 4.62 | 4.62 | +0.12 (+2.67%) | 1,618,240 |
26 Aug 2011 | HKD | 4.5 | 4.55 | 4.27 | 4.5 | 4.5 | +0.07 (+1.58%) | 3,481,500 |
25 Aug 2011 | HKD | 4.6 | 4.6 | 4.25 | 4.43 | 4.43 | -0.16 (-3.49%) | 1,893,500 |
24 Aug 2011 | HKD | 4.76 | 4.76 | 4.39 | 4.59 | 4.59 | -0.02 (-0.43%) | 5,231,000 |
23 Aug 2011 | HKD | 4.26 | 4.61 | 4.22 | 4.61 | 4.61 | +0.3 (+6.96%) | 3,631,706 |
22 Aug 2011 | HKD | 4.6 | 4.63 | 3.99 | 4.31 | 4.31 | -0.25 (-5.48%) | 13,618,360 |
19 Aug 2011 | HKD | 4.75 | 4.85 | 4.46 | 4.56 | 4.56 | -0.38 (-7.69%) | 11,049,000 |
18 Aug 2011 | HKD | 4.88 | 5.02 | 4.87 | 4.94 | 4.94 | +0.14 (+2.92%) | 7,917,880 |
17 Aug 2011 | HKD | 5 | 5.08 | 4.76 | 4.8 | 4.8 | -0.08 (-1.64%) | 20,046,000 |
16 Aug 2011 | HKD | 5.32 | 5.44 | 4.72 | 4.88 | 4.88 | -0.36 (-6.87%) | 40,929,000 |
15 Aug 2011 | HKD | 5.39 | 5.4 | 5.12 | 5.24 | 5.24 | +0.05 (+0.96%) | 3,680,000 |
12 Aug 2011 | HKD | 5.44 | 5.6 | 5.15 | 5.19 | 5.19 | -0.14 (-2.63%) | 5,284,500 |
11 Aug 2011 | HKD | 5.63 | 5.8 | 5.26 | 5.33 | 5.33 | -0.5 (-8.58%) | 4,901,000 |
10 Aug 2011 | HKD | 6.1 | 6.1 | 5.7 | 5.83 | 5.83 | +0.08 (+1.39%) | 2,852,160 |
9 Aug 2011 | HKD | 5.55 | 5.9 | 5.2 | 5.75 | 5.75 | -0.12 (-2.04%) | 3,754,080 |
8 Aug 2011 | HKD | 6.05 | 6.25 | 5.6 | 5.87 | 5.87 | -0.5 (-7.85%) | 3,322,810 |
5 Aug 2011 | HKD | 6.1 | 6.4 | 5.81 | 6.37 | 6.37 | -0.23 (-3.48%) | 3,038,600 |
4 Aug 2011 | HKD | 6.73 | 6.78 | 6.57 | 6.6 | 6.6 | -0.15 (-2.22%) | 1,443,000 |
3 Aug 2011 | HKD | 6.57 | 6.78 | 6.5 | 6.75 | 6.75 | -0.02 (-0.30%) | 1,930,000 |
2 Aug 2011 | HKD | 6.75 | 6.88 | 6.7 | 6.77 | 6.77 | -0.01 (-0.15%) | 1,997,080 |
1 Aug 2011 | HKD | 6.7 | 6.9 | 6.7 | 6.78 | 6.78 | +0.13 (+1.95%) | 1,328,000 |
29 Jul 2011 | HKD | 6.77 | 6.83 | 6.56 | 6.65 | 6.65 | -0.25 (-3.62%) | 1,660,520 |