Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2011 | HKD | 5.04 | 5.08 | 4.71 | 4.75 | 4.75 | -0.38 (-7.41%) | 6,026,000 |
9 Sep 2011 | HKD | 5.13 | 5.2 | 5.06 | 5.13 | 5.13 | -0.03 (-0.58%) | 3,137,000 |
8 Sep 2011 | HKD | 5.29 | 5.37 | 5.11 | 5.16 | 5.16 | +0.01 (+0.19%) | 3,689,445 |
7 Sep 2011 | HKD | 5.26 | 5.26 | 5.1 | 5.15 | 5.15 | -0.03 (-0.58%) | 7,671,199 |
6 Sep 2011 | HKD | 5.17 | 5.24 | 5.14 | 5.18 | 5.18 | -0.04 (-0.77%) | 8,503,102 |
5 Sep 2011 | HKD | 5.34 | 5.34 | 5.15 | 5.22 | 5.22 | -0.16 (-2.97%) | 7,614,900 |
2 Sep 2011 | HKD | 5.5 | 5.58 | 5.33 | 5.38 | 5.38 | -0.12 (-2.18%) | 4,731,000 |
1 Sep 2011 | HKD | 5.66 | 5.81 | 5.48 | 5.5 | 5.5 | -0.1 (-1.79%) | 10,018,861 |
31 Aug 2011 | HKD | 5.6 | 5.69 | 5.47 | 5.6 | 5.6 | +0.01 (+0.18%) | 6,720,479 |
30 Aug 2011 | HKD | 5.62 | 5.64 | 5.46 | 5.59 | 5.59 | +0.09 (+1.64%) | 4,355,400 |
29 Aug 2011 | HKD | 5.5 | 5.58 | 5.41 | 5.5 | 5.5 | +0.09 (+1.66%) | 2,429,000 |
26 Aug 2011 | HKD | 5.5 | 5.51 | 5.37 | 5.41 | 5.41 | -0.09 (-1.64%) | 2,406,000 |
25 Aug 2011 | HKD | 5.59 | 5.6 | 5.4 | 5.5 | 5.5 | +0.07 (+1.29%) | 4,925,000 |
24 Aug 2011 | HKD | 5.7 | 5.71 | 5.35 | 5.43 | 5.43 | -0.23 (-4.06%) | 6,940,723 |
23 Aug 2011 | HKD | 5.5 | 5.68 | 5.33 | 5.66 | 5.66 | +0.11 (+1.98%) | 7,841,634 |
22 Aug 2011 | HKD | 5.31 | 5.71 | 5.23 | 5.55 | 5.55 | -0.07 (-1.25%) | 13,009,600 |
19 Aug 2011 | HKD | 5.74 | 5.74 | 5.56 | 5.62 | 5.62 | -0.31 (-5.23%) | 12,758,000 |
18 Aug 2011 | HKD | 5.89 | 6 | 5.83 | 5.93 | 5.93 | -0.05 (-0.84%) | 8,546,828 |
17 Aug 2011 | HKD | 5.96 | 6.07 | 5.8 | 5.98 | 5.98 | +0.11 (+1.87%) | 10,713,000 |
16 Aug 2011 | HKD | 5.63 | 5.98 | 5.6 | 5.87 | 5.87 | +0.33 (+5.96%) | 24,859,000 |
15 Aug 2011 | HKD | 5.38 | 5.58 | 5.38 | 5.54 | 5.54 | +0.22 (+4.14%) | 5,764,386 |
12 Aug 2011 | HKD | 5.5 | 5.58 | 5.27 | 5.32 | 5.32 | -0.02 (-0.37%) | 8,174,000 |
11 Aug 2011 | HKD | 5.27 | 5.49 | 5.22 | 5.34 | 5.34 | -0.11 (-2.02%) | 7,498,610 |
10 Aug 2011 | HKD | 5.58 | 5.65 | 5.41 | 5.45 | 5.45 | +0.08 (+1.49%) | 10,127,472 |
9 Aug 2011 | HKD | 5.41 | 5.56 | 5.07 | 5.37 | 5.37 | -0.46 (-7.89%) | 28,585,500 |
8 Aug 2011 | HKD | 5.94 | 5.94 | 5.5 | 5.83 | 5.83 | -0.15 (-2.51%) | 21,502,769 |
5 Aug 2011 | HKD | 5.73 | 6.01 | 5.57 | 5.98 | 5.98 | -0.17 (-2.76%) | 16,279,000 |
4 Aug 2011 | HKD | 6.21 | 6.23 | 6.05 | 6.15 | 6.15 | -0.12 (-1.91%) | 13,432,400 |
3 Aug 2011 | HKD | 6.34 | 6.48 | 6.07 | 6.27 | 6.27 | -0.16 (-2.49%) | 12,820,152 |
2 Aug 2011 | HKD | 6.71 | 6.72 | 6.41 | 6.43 | 6.43 | -0.3 (-4.46%) | 10,030,000 |