Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2011 | HKD | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | +0.03 (+1.49%) | 28,104,000 |
7 Sep 2011 | HKD | 2.06 | 2.07 | 1.99 | 2.01 | 2.01 | -0.03 (-1.47%) | 66,111,859 |
6 Sep 2011 | HKD | 2.02 | 2.08 | 1.99 | 2.04 | 2.04 | -0.02 (-0.97%) | 41,655,500 |
5 Sep 2011 | HKD | 2.1 | 2.14 | 2.02 | 2.06 | 2.06 | -0.09 (-4.19%) | 32,454,221 |
2 Sep 2011 | HKD | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 22,474,920 |
1 Sep 2011 | HKD | 2.24 | 2.32 | 2.15 | 2.18 | 2.18 | -0.06 (-2.68%) | 45,548,281 |
31 Aug 2011 | HKD | 2.28 | 2.3 | 2.24 | 2.24 | 2.24 | -0.12 (-5.08%) | 33,677,449 |
30 Aug 2011 | HKD | 2.36 | 2.4 | 2.33 | 2.36 | 2.36 | +0.03 (+1.29%) | 24,694,910 |
29 Aug 2011 | HKD | 2.26 | 2.34 | 2.25 | 2.33 | 2.33 | +0.12 (+5.43%) | 23,390,039 |
26 Aug 2011 | HKD | 2.19 | 2.23 | 2.17 | 2.21 | 2.21 | +0.04 (+1.84%) | 21,911,170 |
25 Aug 2011 | HKD | 2.16 | 2.2 | 2.15 | 2.17 | 2.17 | +0.04 (+1.88%) | 17,369,881 |
24 Aug 2011 | HKD | 2.24 | 2.26 | 2.12 | 2.13 | 2.13 | -0.11 (-4.91%) | 33,406,070 |
23 Aug 2011 | HKD | 2.2 | 2.25 | 2.2 | 2.24 | 2.24 | +0.06 (+2.75%) | 20,653,260 |
22 Aug 2011 | HKD | 2.2 | 2.26 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 29,301,211 |
19 Aug 2011 | HKD | 2.24 | 2.25 | 2.16 | 2.17 | 2.17 | -0.13 (-5.65%) | 20,642,000 |
18 Aug 2011 | HKD | 2.3 | 2.4 | 2.27 | 2.3 | 2.3 | -0.02 (-0.86%) | 25,482,359 |
17 Aug 2011 | HKD | 2.29 | 2.38 | 2.26 | 2.32 | 2.32 | +0.06 (+2.65%) | 28,832,461 |
16 Aug 2011 | HKD | 2.23 | 2.28 | 2.23 | 2.26 | 2.26 | +0.04 (+1.80%) | 22,920,980 |
15 Aug 2011 | HKD | 2.16 | 2.27 | 2.16 | 2.22 | 2.22 | +0.09 (+4.23%) | 30,127,600 |
12 Aug 2011 | HKD | 2.2 | 2.26 | 2.12 | 2.13 | 2.13 | -0.04 (-1.84%) | 38,940,359 |
11 Aug 2011 | HKD | 2.19 | 2.26 | 2.14 | 2.17 | 2.17 | -0.14 (-6.06%) | 52,916,781 |
10 Aug 2011 | HKD | 2.5 | 2.5 | 2.3 | 2.31 | 2.31 | -0.07 (-2.94%) | 23,518,080 |
9 Aug 2011 | HKD | 2.37 | 2.46 | 2.26 | 2.38 | 2.38 | -0.15 (-5.93%) | 33,239,469 |
8 Aug 2011 | HKD | 2.44 | 2.6 | 2.42 | 2.53 | 2.53 | -0.07 (-2.69%) | 28,968,760 |
5 Aug 2011 | HKD | 2.65 | 2.65 | 2.54 | 2.6 | 2.6 | -0.17 (-6.14%) | 26,359,109 |
4 Aug 2011 | HKD | 2.85 | 2.89 | 2.77 | 2.77 | 2.77 | -0.06 (-2.12%) | 17,765,340 |
3 Aug 2011 | HKD | 2.86 | 2.9 | 2.82 | 2.83 | 2.83 | -0.12 (-4.07%) | 18,012,619 |
2 Aug 2011 | HKD | 3 | 3.03 | 2.94 | 2.95 | 2.95 | -0.06 (-1.99%) | 8,736,690 |
1 Aug 2011 | HKD | 2.92 | 3.02 | 2.92 | 3.01 | 3.01 | +0.09 (+3.08%) | 14,808,090 |
29 Jul 2011 | HKD | 2.97 | 3 | 2.89 | 2.92 | 2.92 | -0.06 (-2.01%) | 27,505,500 |