Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2011 | HKD | 6.39 | 6.74 | 6.32 | 6.7 | 6.7 | +0.12 (+1.82%) | 5,869,040 |
10 Aug 2011 | HKD | 6.81 | 7.1 | 6.48 | 6.58 | 6.58 | -0.03 (-0.45%) | 7,867,367 |
9 Aug 2011 | HKD | 6.49 | 7.22 | 6.1 | 6.61 | 6.61 | -0.12 (-1.78%) | 8,597,000 |
8 Aug 2011 | HKD | 7 | 7 | 6.52 | 6.73 | 6.73 | -0.16 (-2.32%) | 5,363,923 |
5 Aug 2011 | HKD | 7.05 | 7.05 | 6.66 | 6.89 | 6.89 | -0.27 (-3.77%) | 8,902,500 |
4 Aug 2011 | HKD | 7.48 | 7.53 | 7.11 | 7.16 | 7.16 | -0.28 (-3.76%) | 10,416,900 |
3 Aug 2011 | HKD | 7.72 | 7.82 | 7.28 | 7.44 | 7.44 | -0.28 (-3.63%) | 10,090,500 |
2 Aug 2011 | HKD | 7.9 | 7.9 | 7.7 | 7.72 | 7.72 | -0.2 (-2.53%) | 2,982,000 |
1 Aug 2011 | HKD | 7.88 | 8.05 | 7.88 | 7.92 | 7.92 | +0.05 (+0.64%) | 4,565,500 |
29 Jul 2011 | HKD | 8 | 8.03 | 7.81 | 7.87 | 7.87 | -0.04 (-0.51%) | 3,136,000 |
28 Jul 2011 | HKD | 7.91 | 7.96 | 7.83 | 7.91 | 7.91 | -0.09 (-1.13%) | 3,195,000 |
27 Jul 2011 | HKD | 8.1 | 8.1 | 7.89 | 8 | 8 | +0.09 (+1.14%) | 2,479,500 |
26 Jul 2011 | HKD | 7.98 | 8.14 | 7.88 | 7.91 | 7.91 | -0.04 (-0.50%) | 3,354,594 |
25 Jul 2011 | HKD | 8.03 | 8.03 | 7.86 | 7.95 | 7.95 | -0.11 (-1.36%) | 2,667,032 |
22 Jul 2011 | HKD | 7.85 | 8.11 | 7.84 | 8.06 | 8.06 | +0.25 (+3.20%) | 5,950,500 |
21 Jul 2011 | HKD | 7.82 | 7.82 | 7.69 | 7.81 | 7.81 | -0.01 (-0.13%) | 4,155,081 |
20 Jul 2011 | HKD | 7.86 | 7.98 | 7.71 | 7.82 | 7.82 | +0.04 (+0.51%) | 4,097,000 |
19 Jul 2011 | HKD | 7.99 | 7.99 | 7.76 | 7.78 | 7.78 | -0.17 (-2.14%) | 4,918,000 |
18 Jul 2011 | HKD | 7.88 | 8.09 | 7.85 | 7.95 | 7.95 | +0.03 (+0.38%) | 5,490,500 |
15 Jul 2011 | HKD | 8.13 | 8.25 | 7.86 | 7.92 | 7.92 | -0.12 (-1.49%) | 14,910,380 |
14 Jul 2011 | HKD | 8 | 8.05 | 7.71 | 8.04 | 8.04 | +0.24 (+3.08%) | 8,010,630 |
13 Jul 2011 | HKD | 7.75 | 7.82 | 7.75 | 7.8 | 7.8 | +0.13 (+1.69%) | 2,019,500 |
12 Jul 2011 | HKD | 7.84 | 7.84 | 7.6 | 7.67 | 7.67 | -0.17 (-2.17%) | 5,458,000 |
11 Jul 2011 | HKD | 8.16 | 8.16 | 7.8 | 7.84 | 7.84 | -0.21 (-2.61%) | 7,727,271 |
8 Jul 2011 | HKD | 8.05 | 8.2 | 8.04 | 8.05 | 8.05 | +0.01 (+0.12%) | 6,714,100 |
7 Jul 2011 | HKD | 8.34 | 8.46 | 8.03 | 8.04 | 8.04 | -0.3 (-3.60%) | 16,744,730 |
6 Jul 2011 | HKD | 8.6 | 8.6 | 7.94 | 8.34 | 8.34 | -0.17 (-2.00%) | 12,098,970 |
5 Jul 2011 | HKD | 8.62 | 8.79 | 8.5 | 8.51 | 8.51 | -0.08 (-0.93%) | 3,102,051 |
4 Jul 2011 | HKD | 9 | 9.03 | 8.46 | 8.59 | 8.59 | -0.29 (-3.27%) | 12,732,860 |
1 Jul 2011 | HKD | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.0 (0.0%) | 0 |