Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2011 | HKD | 6.35 | 6.4 | 6.02 | 6.04 | 6.04 | -0.45 (-6.93%) | 6,326,000 |
21 Sep 2011 | HKD | 6.62 | 6.62 | 6.39 | 6.49 | 6.49 | -0.12 (-1.82%) | 1,447,500 |
20 Sep 2011 | HKD | 6.6 | 6.65 | 6.34 | 6.61 | 6.61 | +0.06 (+0.92%) | 3,271,500 |
19 Sep 2011 | HKD | 6.8 | 6.82 | 6.48 | 6.55 | 6.55 | -0.29 (-4.24%) | 3,853,259 |
16 Sep 2011 | HKD | 6.9 | 6.95 | 6.8 | 6.84 | 6.84 | +0.01 (+0.15%) | 2,585,010 |
15 Sep 2011 | HKD | 6.82 | 7.04 | 6.82 | 6.83 | 6.83 | +0.01 (+0.15%) | 4,588,717 |
14 Sep 2011 | HKD | 7.43 | 7.58 | 6.81 | 6.82 | 6.82 | -0.6 (-8.09%) | 6,958,702 |
13 Sep 2011 | HKD | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 7.4 | 7.64 | 7.35 | 7.42 | 7.42 | -0.19 (-2.50%) | 989,500 |
9 Sep 2011 | HKD | 7.7 | 7.76 | 7.5 | 7.61 | 7.61 | -0.05 (-0.65%) | 1,132,500 |
8 Sep 2011 | HKD | 7.63 | 7.72 | 7.53 | 7.66 | 7.66 | +0.15 (+2.00%) | 2,891,500 |
7 Sep 2011 | HKD | 7.32 | 7.6 | 7.22 | 7.51 | 7.51 | +0.3 (+4.16%) | 3,077,000 |
6 Sep 2011 | HKD | 7.4 | 7.42 | 7.2 | 7.21 | 7.21 | -0.17 (-2.30%) | 1,794,500 |
5 Sep 2011 | HKD | 7.5 | 7.5 | 7.37 | 7.38 | 7.38 | -0.14 (-1.86%) | 565,000 |
2 Sep 2011 | HKD | 7.37 | 7.58 | 7.37 | 7.52 | 7.52 | +0.01 (+0.13%) | 2,080,000 |
1 Sep 2011 | HKD | 7.56 | 7.56 | 7.4 | 7.51 | 7.51 | +0.1 (+1.35%) | 1,402,723 |
31 Aug 2011 | HKD | 7.4 | 7.55 | 7.31 | 7.41 | 7.41 | +0.05 (+0.68%) | 1,467,000 |
30 Aug 2011 | HKD | 7.66 | 7.66 | 7.33 | 7.36 | 7.36 | -0.26 (-3.41%) | 1,719,500 |
29 Aug 2011 | HKD | 7.03 | 7.63 | 7.03 | 7.62 | 7.62 | +0.61 (+8.70%) | 4,588,500 |
26 Aug 2011 | HKD | 7.22 | 7.22 | 7.01 | 7.01 | 7.01 | -0.27 (-3.71%) | 555,643 |
25 Aug 2011 | HKD | 7.1 | 7.35 | 7.1 | 7.28 | 7.28 | +0.19 (+2.68%) | 3,303,500 |
24 Aug 2011 | HKD | 7.41 | 7.42 | 7.07 | 7.09 | 7.09 | -0.21 (-2.88%) | 4,620,000 |
23 Aug 2011 | HKD | 6.9 | 7.4 | 6.9 | 7.3 | 7.3 | +0.37 (+5.34%) | 4,707,398 |
22 Aug 2011 | HKD | 7 | 7.22 | 6.85 | 6.93 | 6.93 | -0.16 (-2.26%) | 6,053,000 |
19 Aug 2011 | HKD | 7.3 | 7.3 | 6.7 | 7.09 | 7.09 | -0.41 (-5.47%) | 9,682,958 |
18 Aug 2011 | HKD | 7.6 | 7.7 | 7.31 | 7.5 | 7.5 | -0.1 (-1.32%) | 3,538,500 |
17 Aug 2011 | HKD | 7.2 | 7.64 | 7.19 | 7.6 | 7.6 | +0.55 (+7.80%) | 9,127,000 |
16 Aug 2011 | HKD | 7.07 | 7.15 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 2,306,500 |
15 Aug 2011 | HKD | 7.03 | 7.33 | 7.03 | 7.1 | 7.1 | +0.08 (+1.14%) | 3,129,000 |
12 Aug 2011 | HKD | 6.85 | 7.15 | 6.85 | 7.02 | 7.02 | +0.36 (+5.41%) | 2,498,500 |