Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2011 | HKD | 8.1 | 8.96 | 7.89 | 8.58 | 8.58 | -0.11 (-1.27%) | 9,953,933 |
8 Aug 2011 | HKD | 8.9 | 8.9 | 8.3 | 8.69 | 8.69 | -0.45 (-4.92%) | 11,773,270 |
5 Aug 2011 | HKD | 9.38 | 9.38 | 8.91 | 9.14 | 9.14 | -0.54 (-5.58%) | 11,086,000 |
4 Aug 2011 | HKD | 9.59 | 9.86 | 9.5 | 9.68 | 9.68 | +0.21 (+2.22%) | 16,860,449 |
3 Aug 2011 | HKD | 9.38 | 9.5 | 8.9 | 9.47 | 9.47 | 0.0 (0.0%) | 10,391,170 |
2 Aug 2011 | HKD | 9.56 | 9.63 | 9.38 | 9.47 | 9.47 | -0.12 (-1.25%) | 23,319,000 |
1 Aug 2011 | HKD | 9.75 | 9.75 | 9.45 | 9.59 | 9.59 | +0.14 (+1.48%) | 9,293,000 |
29 Jul 2011 | HKD | 9.8 | 9.8 | 9.37 | 9.45 | 9.45 | -0.27 (-2.78%) | 11,458,000 |
28 Jul 2011 | HKD | 9.85 | 9.85 | 9.55 | 9.72 | 9.72 | -0.08 (-0.82%) | 7,911,000 |
27 Jul 2011 | HKD | 9.7 | 9.84 | 9.53 | 9.8 | 9.8 | +0.15 (+1.55%) | 9,233,348 |
26 Jul 2011 | HKD | 9.85 | 9.85 | 9.64 | 9.65 | 9.65 | -0.1 (-1.03%) | 8,391,000 |
25 Jul 2011 | HKD | 9.9 | 9.94 | 9.72 | 9.75 | 9.75 | -0.11 (-1.12%) | 11,234,540 |
22 Jul 2011 | HKD | 9.6 | 9.9 | 9.6 | 9.86 | 9.86 | +0.4 (+4.23%) | 11,349,000 |
21 Jul 2011 | HKD | 9.58 | 9.62 | 9.43 | 9.46 | 9.46 | +0.1 (+1.07%) | 9,914,000 |
20 Jul 2011 | HKD | 9.48 | 9.64 | 9.31 | 9.36 | 9.36 | +0.07 (+0.75%) | 9,686,543 |
19 Jul 2011 | HKD | 9.6 | 9.65 | 8.75 | 9.29 | 9.29 | -0.27 (-2.82%) | 20,933,000 |
18 Jul 2011 | HKD | 9.99 | 9.99 | 9.4 | 9.56 | 9.56 | -0.43 (-4.30%) | 8,260,250 |
15 Jul 2011 | HKD | 10.1 | 10.14 | 9.81 | 9.99 | 9.99 | -0.21 (-2.06%) | 12,912,520 |
14 Jul 2011 | HKD | 9.8 | 10.2 | 9.75 | 10.2 | 10.2 | +0.41 (+4.19%) | 15,474,000 |
13 Jul 2011 | HKD | 9.65 | 9.83 | 9.6 | 9.79 | 9.79 | +0.19 (+1.98%) | 16,475,000 |
12 Jul 2011 | HKD | 9.56 | 9.71 | 9.24 | 9.6 | 9.6 | 0.0 (0.0%) | 16,568,000 |
11 Jul 2011 | HKD | 9.5 | 9.8 | 9.4 | 9.6 | 9.6 | 0.0 (0.0%) | 10,528,000 |
8 Jul 2011 | HKD | 9.96 | 10 | 9.56 | 9.6 | 9.6 | -0.21 (-2.14%) | 17,788,000 |
7 Jul 2011 | HKD | 9.79 | 9.95 | 9.56 | 9.81 | 9.81 | +0.12 (+1.24%) | 14,268,500 |
6 Jul 2011 | HKD | 9.8 | 9.8 | 9.52 | 9.69 | 9.69 | -0.12 (-1.22%) | 11,004,040 |
5 Jul 2011 | HKD | 9.27 | 9.85 | 9.25 | 9.81 | 9.81 | +0.62 (+6.75%) | 10,599,000 |
4 Jul 2011 | HKD | 9.52 | 9.52 | 9.04 | 9.19 | 9.19 | +0.2 (+2.22%) | 12,224,610 |
1 Jul 2011 | HKD | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 8.85 | 9 | 8.85 | 8.99 | 8.99 | +0.19 (+2.16%) | 4,975,240 |
29 Jun 2011 | HKD | 8.73 | 8.96 | 8.71 | 8.8 | 8.8 | +0.11 (+1.27%) | 7,324,517 |