Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2011 | HKD | 6.59 | 6.76 | 6.59 | 6.73 | 6.73 | +0.13 (+1.97%) | 7,012,900 |
29 Jul 2011 | HKD | 6.62 | 6.66 | 6.56 | 6.6 | 6.6 | -0.1 (-1.49%) | 5,616,000 |
28 Jul 2011 | HKD | 6.62 | 6.7 | 6.52 | 6.7 | 6.7 | -0.03 (-0.45%) | 6,078,100 |
27 Jul 2011 | HKD | 6.61 | 6.77 | 6.61 | 6.73 | 6.73 | +0.04 (+0.60%) | 7,367,000 |
26 Jul 2011 | HKD | 6.68 | 6.77 | 6.52 | 6.69 | 6.69 | +0.01 (+0.15%) | 10,578,128 |
25 Jul 2011 | HKD | 6.69 | 6.84 | 6.57 | 6.68 | 6.68 | -0.02 (-0.30%) | 4,275,651 |
22 Jul 2011 | HKD | 6.53 | 6.73 | 6.52 | 6.7 | 6.7 | +0.17 (+2.60%) | 4,520,800 |
21 Jul 2011 | HKD | 6.58 | 6.58 | 6.42 | 6.53 | 6.53 | -0.05 (-0.76%) | 4,226,520 |
20 Jul 2011 | HKD | 6.61 | 6.8 | 6.57 | 6.58 | 6.58 | -0.02 (-0.30%) | 3,487,950 |
19 Jul 2011 | HKD | 6.74 | 6.74 | 6.5 | 6.6 | 6.6 | -0.17 (-2.51%) | 10,831,878 |
18 Jul 2011 | HKD | 7 | 7 | 6.76 | 6.77 | 6.77 | -0.26 (-3.70%) | 3,886,650 |
15 Jul 2011 | HKD | 6.98 | 7.04 | 6.75 | 7.03 | 7.03 | +0.03 (+0.43%) | 11,606,000 |
14 Jul 2011 | HKD | 6.97 | 7 | 6.85 | 7 | 7 | +0.03 (+0.43%) | 7,499,000 |
13 Jul 2011 | HKD | 6.8 | 7.08 | 6.78 | 6.97 | 6.97 | +0.17 (+2.50%) | 6,512,519 |
12 Jul 2011 | HKD | 6.9 | 6.95 | 6.58 | 6.8 | 6.8 | -0.21 (-3.00%) | 12,862,000 |
11 Jul 2011 | HKD | 7.07 | 7.14 | 6.98 | 7.01 | 7.01 | -0.15 (-2.09%) | 6,435,780 |
8 Jul 2011 | HKD | 7.2 | 7.26 | 7.07 | 7.16 | 7.16 | -0.04 (-0.56%) | 8,657,001 |
7 Jul 2011 | HKD | 7.18 | 7.3 | 7.07 | 7.2 | 7.2 | +0.01 (+0.14%) | 8,442,538 |
6 Jul 2011 | HKD | 7.32 | 7.37 | 7.17 | 7.19 | 7.19 | -0.12 (-1.64%) | 12,529,568 |
5 Jul 2011 | HKD | 7.21 | 7.49 | 7.2 | 7.31 | 7.31 | +0.17 (+2.38%) | 21,653,000 |
4 Jul 2011 | HKD | 7.04 | 7.16 | 6.82 | 7.14 | 7.14 | +0.37 (+5.47%) | 19,023,857 |
1 Jul 2011 | HKD | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 6.8 | 6.8 | 6.6 | 6.77 | 6.77 | +0.01 (+0.15%) | 12,076,924 |
29 Jun 2011 | HKD | 6.6 | 6.78 | 6.5 | 6.76 | 6.76 | +0.21 (+3.21%) | 11,625,815 |
28 Jun 2011 | HKD | 6.5 | 6.68 | 6.43 | 6.55 | 6.55 | +0.19 (+2.99%) | 15,658,000 |
27 Jun 2011 | HKD | 6.23 | 6.42 | 6.23 | 6.36 | 6.36 | -0.06 (-0.93%) | 14,291,000 |
24 Jun 2011 | HKD | 5.94 | 6.47 | 5.86 | 6.42 | 6.42 | +0.52 (+8.81%) | 30,260,985 |
23 Jun 2011 | HKD | 5.75 | 6.05 | 5.69 | 5.9 | 5.9 | +0.11 (+1.90%) | 19,379,425 |
22 Jun 2011 | HKD | 5.9 | 5.9 | 5.71 | 5.79 | 5.79 | -0.13 (-2.20%) | 13,748,000 |
21 Jun 2011 | HKD | 6 | 6.01 | 5.69 | 5.92 | 5.92 | -0.1 (-1.66%) | 19,996,420 |