Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2011 | HKD | 5.55 | 5.66 | 5.14 | 5.57 | 5.57 | +0.15 (+2.77%) | 16,199,000 |
19 Sep 2011 | HKD | 5.74 | 5.74 | 5.29 | 5.42 | 5.42 | -0.35 (-6.07%) | 19,241,869 |
16 Sep 2011 | HKD | 5.9 | 5.9 | 5.52 | 5.77 | 5.77 | +0.27 (+4.91%) | 15,656,900 |
15 Sep 2011 | HKD | 5.49 | 5.69 | 5.42 | 5.5 | 5.5 | +0.13 (+2.42%) | 16,958,199 |
14 Sep 2011 | HKD | 5.8 | 6 | 5.23 | 5.37 | 5.37 | -0.28 (-4.96%) | 32,686,850 |
13 Sep 2011 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 5.93 | 5.98 | 5.59 | 5.65 | 5.65 | -0.55 (-8.87%) | 8,304,000 |
9 Sep 2011 | HKD | 6.41 | 6.54 | 6.12 | 6.2 | 6.2 | -0.29 (-4.47%) | 13,627,000 |
8 Sep 2011 | HKD | 6.66 | 6.88 | 6.38 | 6.49 | 6.49 | -0.02 (-0.31%) | 12,100,000 |
7 Sep 2011 | HKD | 6.66 | 6.89 | 6.41 | 6.51 | 6.51 | -0.07 (-1.06%) | 22,366,070 |
6 Sep 2011 | HKD | 6.9 | 7 | 6.23 | 6.58 | 6.58 | -0.57 (-7.97%) | 29,557,600 |
5 Sep 2011 | HKD | 7.5 | 7.73 | 7.11 | 7.15 | 7.15 | -0.66 (-8.45%) | 9,476,000 |
2 Sep 2011 | HKD | 7.9 | 8.07 | 7.53 | 7.81 | 7.81 | -0.21 (-2.62%) | 14,427,490 |
1 Sep 2011 | HKD | 7.85 | 8.16 | 7.84 | 8.02 | 8.02 | +0.29 (+3.75%) | 17,508,740 |
31 Aug 2011 | HKD | 7.48 | 7.75 | 7.43 | 7.73 | 7.73 | +0.27 (+3.62%) | 11,110,510 |
30 Aug 2011 | HKD | 7.2 | 7.54 | 7.2 | 7.46 | 7.46 | +0.41 (+5.82%) | 14,615,040 |
29 Aug 2011 | HKD | 7.08 | 7.25 | 6.99 | 7.05 | 7.05 | +0.17 (+2.47%) | 9,625,000 |
26 Aug 2011 | HKD | 7.14 | 7.18 | 6.8 | 6.88 | 6.88 | -0.36 (-4.97%) | 4,268,995 |
25 Aug 2011 | HKD | 7.3 | 7.39 | 7.22 | 7.24 | 7.24 | +0.13 (+1.83%) | 7,659,000 |
24 Aug 2011 | HKD | 7.34 | 7.55 | 6.88 | 7.11 | 7.11 | -0.08 (-1.11%) | 11,350,000 |
23 Aug 2011 | HKD | 6.57 | 7.27 | 6.44 | 7.19 | 7.19 | +0.59 (+8.94%) | 11,405,450 |
22 Aug 2011 | HKD | 7.2 | 7.46 | 6.11 | 6.6 | 6.6 | -0.81 (-10.93%) | 30,105,000 |
19 Aug 2011 | HKD | 8.2 | 8.2 | 7.32 | 7.41 | 7.41 | -1.12 (-13.13%) | 22,465,900 |
18 Aug 2011 | HKD | 9.1 | 9.13 | 8.44 | 8.53 | 8.53 | -0.56 (-6.16%) | 6,230,000 |
17 Aug 2011 | HKD | 9.35 | 9.55 | 8.91 | 9.09 | 9.09 | -0.22 (-2.36%) | 8,728,500 |
16 Aug 2011 | HKD | 8.88 | 9.4 | 8.85 | 9.31 | 9.31 | +0.62 (+7.13%) | 13,030,000 |
15 Aug 2011 | HKD | 8.45 | 8.75 | 8.25 | 8.69 | 8.69 | +0.43 (+5.21%) | 18,469,000 |
12 Aug 2011 | HKD | 8.5 | 8.53 | 8 | 8.26 | 8.26 | 0.0 (0.0%) | 16,996,699 |
11 Aug 2011 | HKD | 8.63 | 8.63 | 8.11 | 8.26 | 8.26 | -0.62 (-6.98%) | 25,421,830 |
10 Aug 2011 | HKD | 9.1 | 9.19 | 8.75 | 8.88 | 8.88 | +0.3 (+3.50%) | 15,673,330 |