Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2011 | HKD | 9.4 | 9.4 | 9.2 | 9.3 | 9.3 | -0.19 (-2.00%) | 8,071,500 |
9 Sep 2011 | HKD | 9.5 | 9.59 | 9.44 | 9.49 | 9.49 | +0.01 (+0.11%) | 3,119,800 |
8 Sep 2011 | HKD | 9.6 | 9.64 | 9.4 | 9.48 | 9.48 | -0.01 (-0.11%) | 3,027,500 |
7 Sep 2011 | HKD | 9.66 | 9.66 | 9.42 | 9.49 | 9.49 | -0.12 (-1.25%) | 10,835,000 |
6 Sep 2011 | HKD | 9.6 | 9.62 | 9.26 | 9.61 | 9.61 | -0.12 (-1.23%) | 15,432,500 |
5 Sep 2011 | HKD | 9.78 | 9.81 | 9.62 | 9.73 | 9.73 | -0.16 (-1.62%) | 1,128,000 |
2 Sep 2011 | HKD | 9.83 | 9.91 | 9.8 | 9.89 | 9.89 | +0.04 (+0.41%) | 2,912,500 |
1 Sep 2011 | HKD | 9.85 | 9.9 | 9.78 | 9.85 | 9.85 | +0.03 (+0.31%) | 4,382,300 |
31 Aug 2011 | HKD | 9.73 | 9.83 | 9.7 | 9.82 | 9.82 | +0.09 (+0.92%) | 6,067,500 |
30 Aug 2011 | HKD | 9.56 | 9.95 | 9.55 | 9.73 | 9.73 | +0.29 (+3.07%) | 7,202,500 |
29 Aug 2011 | HKD | 9.39 | 9.6 | 9.37 | 9.44 | 9.44 | +0.06 (+0.64%) | 1,206,000 |
26 Aug 2011 | HKD | 9.35 | 9.58 | 9.2 | 9.38 | 9.38 | +0.04 (+0.43%) | 4,183,500 |
25 Aug 2011 | HKD | 9.2 | 9.65 | 9.2 | 9.34 | 9.34 | +0.27 (+2.98%) | 3,253,100 |
24 Aug 2011 | HKD | 9.26 | 9.34 | 8.99 | 9.07 | 9.07 | -0.15 (-1.63%) | 3,050,900 |
23 Aug 2011 | HKD | 9.11 | 9.27 | 9.03 | 9.22 | 9.22 | +0.18 (+1.99%) | 10,996,000 |
22 Aug 2011 | HKD | 9.02 | 9.36 | 9 | 9.04 | 9.04 | -0.18 (-1.95%) | 11,490,900 |
19 Aug 2011 | HKD | 9.59 | 9.59 | 9.2 | 9.22 | 9.22 | -0.38 (-3.96%) | 29,787,700 |
18 Aug 2011 | HKD | 9.91 | 9.97 | 9.6 | 9.6 | 9.6 | -0.29 (-2.93%) | 15,763,500 |
17 Aug 2011 | HKD | 10.02 | 10.18 | 9.81 | 9.89 | 9.89 | -0.11 (-1.10%) | 2,720,100 |
16 Aug 2011 | HKD | 10.3 | 10.46 | 10 | 10 | 10 | -0.3 (-2.91%) | 5,114,000 |
15 Aug 2011 | HKD | 10.04 | 10.48 | 10.02 | 10.3 | 10.3 | +0.3 (+3%) | 4,100,800 |
12 Aug 2011 | HKD | 10.02 | 10.18 | 9.8 | 10 | 10 | +0.05 (+0.50%) | 3,975,500 |
11 Aug 2011 | HKD | 9.5 | 10.2 | 9.5 | 9.95 | 9.95 | +0.25 (+2.58%) | 12,004,000 |
10 Aug 2011 | HKD | 9.6 | 9.74 | 9.55 | 9.7 | 9.7 | +0.33 (+3.52%) | 12,937,200 |
9 Aug 2011 | HKD | 9.25 | 9.58 | 9.25 | 9.37 | 9.37 | -0.28 (-2.90%) | 17,201,100 |
8 Aug 2011 | HKD | 9.6 | 9.8 | 9.3 | 9.65 | 9.65 | -0.01 (-0.10%) | 16,628,000 |
5 Aug 2011 | HKD | 9.2 | 9.75 | 9.2 | 9.66 | 9.66 | -0.16 (-1.63%) | 18,339,500 |
4 Aug 2011 | HKD | 9.98 | 10.06 | 9.7 | 9.82 | 9.82 | -0.15 (-1.50%) | 7,794,400 |
3 Aug 2011 | HKD | 9.54 | 10.04 | 9.49 | 9.97 | 9.97 | +0.16 (+1.63%) | 30,733,100 |
2 Aug 2011 | HKD | 10 | 10.1 | 9.75 | 9.81 | 9.81 | -0.23 (-2.29%) | 17,039,500 |