Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2011 | HKD | 6.83 | 7 | 6.78 | 6.9 | 6.9 | -0.09 (-1.29%) | 873,000 |
27 Jul 2011 | HKD | 6.92 | 7.11 | 6.9 | 6.99 | 6.99 | +0.09 (+1.30%) | 4,877,000 |
26 Jul 2011 | HKD | 6.69 | 6.93 | 6.5 | 6.9 | 6.9 | +0.21 (+3.14%) | 1,520,200 |
25 Jul 2011 | HKD | 6.6 | 6.7 | 6.6 | 6.69 | 6.69 | -0.01 (-0.15%) | 849,780 |
22 Jul 2011 | HKD | 6.59 | 6.78 | 6.58 | 6.7 | 6.7 | +0.19 (+2.92%) | 1,179,520 |
21 Jul 2011 | HKD | 6.57 | 6.57 | 6.32 | 6.51 | 6.51 | +0.05 (+0.77%) | 2,048,840 |
20 Jul 2011 | HKD | 6.4 | 6.55 | 6.32 | 6.46 | 6.46 | +0.19 (+3.03%) | 3,916,000 |
19 Jul 2011 | HKD | 6.64 | 6.64 | 6.15 | 6.27 | 6.27 | -0.47 (-6.97%) | 6,270,000 |
18 Jul 2011 | HKD | 7.2 | 7.31 | 6.7 | 6.74 | 6.74 | -0.44 (-6.13%) | 4,531,000 |
15 Jul 2011 | HKD | 7.2 | 7.23 | 7.15 | 7.18 | 7.18 | -0.01 (-0.14%) | 1,175,200 |
14 Jul 2011 | HKD | 7.28 | 7.28 | 7.17 | 7.19 | 7.19 | -0.01 (-0.14%) | 1,363,080 |
13 Jul 2011 | HKD | 7.25 | 7.31 | 7.19 | 7.2 | 7.2 | +0.01 (+0.14%) | 2,157,000 |
12 Jul 2011 | HKD | 7.23 | 7.3 | 7.02 | 7.19 | 7.19 | -0.01 (-0.14%) | 5,129,000 |
11 Jul 2011 | HKD | 7.29 | 7.34 | 7.15 | 7.2 | 7.2 | -0.04 (-0.55%) | 4,640,760 |
8 Jul 2011 | HKD | 7.11 | 7.38 | 7 | 7.24 | 7.24 | +0.59 (+8.87%) | 17,771,801 |
7 Jul 2011 | HKD | 6.66 | 6.72 | 6.48 | 6.65 | 6.65 | +0.24 (+3.74%) | 7,228,007 |
6 Jul 2011 | HKD | 6.55 | 6.55 | 6.36 | 6.41 | 6.41 | -0.06 (-0.93%) | 1,249,240 |
5 Jul 2011 | HKD | 6.6 | 6.61 | 6.41 | 6.47 | 6.47 | -0.12 (-1.82%) | 1,826,000 |
4 Jul 2011 | HKD | 6.25 | 6.65 | 6.25 | 6.59 | 6.59 | +0.42 (+6.81%) | 6,666,790 |
1 Jul 2011 | HKD | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 6.24 | 6.32 | 6.12 | 6.17 | 6.17 | -0.07 (-1.12%) | 1,705,360 |
29 Jun 2011 | HKD | 6.25 | 6.32 | 6.18 | 6.24 | 6.24 | +0.09 (+1.46%) | 2,899,880 |
28 Jun 2011 | HKD | 6.12 | 6.2 | 6.03 | 6.15 | 6.15 | +0.15 (+2.50%) | 4,417,000 |
27 Jun 2011 | HKD | 6.09 | 6.09 | 5.92 | 6 | 6 | -0.08 (-1.32%) | 2,885,080 |
24 Jun 2011 | HKD | 5.67 | 6.15 | 5.67 | 6.08 | 6.08 | +0.48 (+8.57%) | 8,140,081 |
23 Jun 2011 | HKD | 5.74 | 5.75 | 5.58 | 5.6 | 5.6 | -0.1 (-1.75%) | 877,080 |
22 Jun 2011 | HKD | 5.8 | 5.84 | 5.63 | 5.7 | 5.7 | -0.06 (-1.04%) | 3,527,400 |
21 Jun 2011 | HKD | 5.65 | 5.79 | 5.6 | 5.76 | 5.76 | +0.16 (+2.86%) | 1,647,080 |
20 Jun 2011 | HKD | 5.85 | 5.88 | 5.51 | 5.6 | 5.6 | -0.25 (-4.27%) | 2,857,700 |
17 Jun 2011 | HKD | 5.8 | 5.91 | 5.77 | 5.85 | 5.85 | +0.06 (+1.04%) | 4,421,000 |