Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | HKD | 2 | 2.06 | 1.8 | 1.84 | 1.84 | -0.22 (-10.68%) | 2,571,000 |
21 Sep 2011 | HKD | 2.05 | 2.15 | 2.05 | 2.06 | 2.06 | -0.11 (-5.07%) | 2,553,000 |
20 Sep 2011 | HKD | 2.11 | 2.17 | 2.06 | 2.17 | 2.17 | +0.06 (+2.84%) | 1,580,000 |
19 Sep 2011 | HKD | 2.15 | 2.21 | 2.1 | 2.11 | 2.11 | -0.08 (-3.65%) | 2,768,741 |
16 Sep 2011 | HKD | 2.19 | 2.21 | 2.1 | 2.19 | 2.19 | +0.05 (+2.34%) | 2,367,433 |
15 Sep 2011 | HKD | 2.13 | 2.16 | 2.09 | 2.14 | 2.14 | +0.03 (+1.42%) | 2,606,113 |
14 Sep 2011 | HKD | 2.17 | 2.2 | 2.1 | 2.11 | 2.11 | -0.06 (-2.76%) | 2,235,500 |
13 Sep 2011 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 2.16 | 2.19 | 2.12 | 2.17 | 2.17 | -0.05 (-2.25%) | 1,373,000 |
9 Sep 2011 | HKD | 2.24 | 2.24 | 2.2 | 2.22 | 2.22 | -0.04 (-1.77%) | 1,063,000 |
8 Sep 2011 | HKD | 2.25 | 2.33 | 2.23 | 2.26 | 2.26 | +0.02 (+0.89%) | 1,691,000 |
7 Sep 2011 | HKD | 2.26 | 2.27 | 2.19 | 2.24 | 2.24 | -0.03 (-1.32%) | 1,750,500 |
6 Sep 2011 | HKD | 2.2 | 2.3 | 2.18 | 2.27 | 2.27 | +0.06 (+2.71%) | 1,814,000 |
5 Sep 2011 | HKD | 2.25 | 2.25 | 2.19 | 2.21 | 2.21 | -0.05 (-2.21%) | 1,121,600 |
2 Sep 2011 | HKD | 2.28 | 2.3 | 2.25 | 2.26 | 2.26 | -0.05 (-2.16%) | 416,500 |
1 Sep 2011 | HKD | 2.28 | 2.43 | 2.26 | 2.31 | 2.31 | -0.03 (-1.28%) | 2,534,500 |
31 Aug 2011 | HKD | 2.25 | 2.37 | 2.25 | 2.34 | 2.34 | +0.09 (+4%) | 1,668,000 |
30 Aug 2011 | HKD | 2.33 | 2.36 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 3,084,000 |
29 Aug 2011 | HKD | 2.25 | 2.35 | 2.25 | 2.3 | 2.3 | +0.05 (+2.22%) | 2,246,500 |
26 Aug 2011 | HKD | 2.27 | 2.3 | 2.21 | 2.25 | 2.25 | -0.05 (-2.17%) | 3,251,500 |
25 Aug 2011 | HKD | 2.22 | 2.33 | 2.21 | 2.3 | 2.3 | +0.1 (+4.55%) | 5,026,000 |
24 Aug 2011 | HKD | 2.16 | 2.23 | 2.15 | 2.2 | 2.2 | +0.07 (+3.29%) | 5,925,500 |
23 Aug 2011 | HKD | 2.16 | 2.16 | 2.06 | 2.13 | 2.13 | +0.03 (+1.43%) | 2,495,500 |
22 Aug 2011 | HKD | 2.17 | 2.26 | 2.07 | 2.1 | 2.1 | -0.07 (-3.23%) | 2,574,500 |
19 Aug 2011 | HKD | 2.2 | 2.21 | 2.14 | 2.17 | 2.17 | -0.08 (-3.56%) | 3,871,000 |
18 Aug 2011 | HKD | 2.29 | 2.36 | 2.24 | 2.25 | 2.25 | +0.02 (+0.90%) | 3,960,000 |
17 Aug 2011 | HKD | 2.23 | 2.27 | 2.19 | 2.23 | 2.23 | +0.02 (+0.90%) | 7,346,500 |
16 Aug 2011 | HKD | 2.15 | 2.24 | 2.1 | 2.21 | 2.21 | +0.1 (+4.74%) | 11,210,500 |
15 Aug 2011 | HKD | 2.1 | 2.23 | 2.1 | 2.11 | 2.11 | +0.08 (+3.94%) | 4,842,500 |
12 Aug 2011 | HKD | 2.01 | 2.09 | 1.99 | 2.03 | 2.03 | +0.05 (+2.53%) | 3,080,500 |