Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Sep 2011 | HKD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 7.68 | 7.68 | 7.39 | 7.45 | 7.45 | -0.41 (-5.22%) | 3,027,000 |
9 Sep 2011 | HKD | 7.9 | 8 | 7.82 | 7.86 | 7.86 | -0.03 (-0.38%) | 1,472,370 |
8 Sep 2011 | HKD | 7.65 | 8.08 | 7.65 | 7.89 | 7.89 | +0.24 (+3.14%) | 7,600,300 |
7 Sep 2011 | HKD | 7.58 | 7.68 | 7.46 | 7.65 | 7.65 | +0.3 (+4.08%) | 2,656,537 |
6 Sep 2011 | HKD | 7.3 | 7.42 | 7.24 | 7.35 | 7.35 | -0.05 (-0.68%) | 4,467,214 |
5 Sep 2011 | HKD | 7.65 | 7.65 | 7.2 | 7.4 | 7.4 | -0.33 (-4.27%) | 3,378,000 |
2 Sep 2011 | HKD | 7.85 | 7.9 | 7.63 | 7.73 | 7.73 | -0.17 (-2.15%) | 5,623,500 |
1 Sep 2011 | HKD | 7.74 | 8.13 | 7.74 | 7.9 | 7.9 | +0.17 (+2.20%) | 16,578,660 |
31 Aug 2011 | HKD | 7.1 | 7.76 | 7.1 | 7.73 | 7.73 | +0.63 (+8.87%) | 18,752,301 |
30 Aug 2011 | HKD | 6.65 | 7.37 | 6.64 | 7.1 | 7.1 | +0.45 (+6.77%) | 12,187,000 |
29 Aug 2011 | HKD | 6.62 | 6.88 | 6.61 | 6.65 | 6.65 | +0.08 (+1.22%) | 5,784,500 |
26 Aug 2011 | HKD | 6.6 | 6.66 | 6.44 | 6.57 | 6.57 | -0.04 (-0.61%) | 2,722,500 |
25 Aug 2011 | HKD | 6.6 | 6.73 | 6.42 | 6.61 | 6.61 | +0.09 (+1.38%) | 4,325,500 |
24 Aug 2011 | HKD | 6.87 | 6.87 | 6.51 | 6.52 | 6.52 | -0.18 (-2.69%) | 1,948,508 |
23 Aug 2011 | HKD | 6.53 | 6.72 | 6.4 | 6.7 | 6.7 | +0.17 (+2.60%) | 5,108,100 |
22 Aug 2011 | HKD | 6.63 | 6.71 | 6.41 | 6.53 | 6.53 | -0.2 (-2.97%) | 6,613,500 |
19 Aug 2011 | HKD | 6.68 | 6.85 | 6.65 | 6.73 | 6.73 | -0.28 (-3.99%) | 13,988,730 |
18 Aug 2011 | HKD | 7.12 | 7.31 | 6.93 | 7.01 | 7.01 | -0.19 (-2.64%) | 5,188,500 |
17 Aug 2011 | HKD | 7.24 | 7.35 | 7.19 | 7.2 | 7.2 | -0.03 (-0.41%) | 4,506,000 |
16 Aug 2011 | HKD | 7.32 | 7.39 | 7.21 | 7.23 | 7.23 | +0.02 (+0.28%) | 3,759,980 |
15 Aug 2011 | HKD | 7.09 | 7.25 | 6.9 | 7.21 | 7.21 | +0.32 (+4.64%) | 5,293,601 |
12 Aug 2011 | HKD | 6.99 | 7.2 | 6.87 | 6.89 | 6.89 | +0.19 (+2.84%) | 8,601,000 |