Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2011 | HKD | 6.35 | 6.45 | 6.27 | 6.44 | 6.44 | +0.22 (+3.54%) | 4,020,060 |
24 Oct 2011 | HKD | 6.06 | 6.28 | 6.06 | 6.22 | 6.22 | +0.32 (+5.42%) | 1,368,027 |
21 Oct 2011 | HKD | 6 | 6 | 5.8 | 5.9 | 5.9 | +0.04 (+0.68%) | 951,000 |
20 Oct 2011 | HKD | 5.95 | 6.01 | 5.8 | 5.86 | 5.86 | -0.09 (-1.51%) | 1,585,000 |
19 Oct 2011 | HKD | 6.25 | 6.35 | 5.93 | 5.95 | 5.95 | -0.15 (-2.46%) | 2,931,927 |
18 Oct 2011 | HKD | 6.54 | 6.54 | 6.02 | 6.1 | 6.1 | -0.5 (-7.58%) | 3,030,650 |
17 Oct 2011 | HKD | 6.35 | 6.65 | 6.35 | 6.6 | 6.6 | +0.27 (+4.27%) | 5,363,000 |
14 Oct 2011 | HKD | 6.54 | 6.54 | 6.25 | 6.33 | 6.33 | -0.32 (-4.81%) | 2,410,500 |
13 Oct 2011 | HKD | 6.5 | 6.7 | 6.46 | 6.65 | 6.65 | +0.29 (+4.56%) | 11,638,000 |
12 Oct 2011 | HKD | 6.54 | 6.54 | 6.25 | 6.36 | 6.36 | +0.07 (+1.11%) | 4,296,500 |
11 Oct 2011 | HKD | 6.55 | 6.67 | 6.08 | 6.29 | 6.29 | +0.06 (+0.96%) | 6,774,000 |
10 Oct 2011 | HKD | 6.27 | 6.3 | 6.06 | 6.23 | 6.23 | -0.04 (-0.64%) | 4,476,609 |
7 Oct 2011 | HKD | 5.95 | 6.29 | 5.9 | 6.27 | 6.27 | +0.47 (+8.10%) | 7,119,000 |
6 Oct 2011 | HKD | 5.67 | 6.05 | 5.67 | 5.8 | 5.8 | +0.57 (+10.90%) | 7,112,704 |
5 Oct 2011 | HKD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 5.51 | 5.61 | 5.17 | 5.23 | 5.23 | -0.38 (-6.77%) | 11,130,730 |
3 Oct 2011 | HKD | 6.1 | 6.1 | 5.33 | 5.61 | 5.61 | -0.6 (-9.66%) | 14,130,500 |
30 Sep 2011 | HKD | 6.46 | 6.46 | 5.81 | 6.21 | 6.21 | -0.05 (-0.80%) | 14,455,500 |
29 Sep 2011 | HKD | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 6.5 | 6.5 | 6.22 | 6.26 | 6.26 | -0.02 (-0.32%) | 9,601,891 |
27 Sep 2011 | HKD | 6.32 | 6.46 | 6.2 | 6.28 | 6.28 | +0.08 (+1.29%) | 9,585,250 |
26 Sep 2011 | HKD | 6.7 | 6.85 | 5.97 | 6.2 | 6.2 | -0.2 (-3.13%) | 7,842,500 |
23 Sep 2011 | HKD | 6.53 | 6.57 | 6.25 | 6.4 | 6.4 | -0.2 (-3.03%) | 7,335,000 |
22 Sep 2011 | HKD | 6.81 | 6.81 | 6.5 | 6.6 | 6.6 | -0.27 (-3.93%) | 3,274,000 |
21 Sep 2011 | HKD | 7.01 | 7.07 | 6.7 | 6.87 | 6.87 | 0.0 (0.0%) | 6,091,000 |
20 Sep 2011 | HKD | 7.03 | 7.05 | 6.7 | 6.87 | 6.87 | -0.18 (-2.55%) | 5,217,500 |
19 Sep 2011 | HKD | 7.1 | 7.25 | 7.04 | 7.05 | 7.05 | -0.37 (-4.99%) | 2,178,542 |
16 Sep 2011 | HKD | 7.45 | 7.56 | 7.35 | 7.42 | 7.42 | +0.05 (+0.68%) | 2,971,500 |
15 Sep 2011 | HKD | 7.17 | 7.49 | 7.17 | 7.37 | 7.37 | +0.19 (+2.65%) | 4,080,001 |
14 Sep 2011 | HKD | 7.6 | 7.6 | 7.09 | 7.18 | 7.18 | -0.27 (-3.62%) | 4,875,000 |