Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2011 | HKD | 1.91 | 2.06 | 1.91 | 1.95 | 1.95 | -0.05 (-2.50%) | 30,958,930 |
10 Aug 2011 | HKD | 2.15 | 2.22 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 30,582,000 |
9 Aug 2011 | HKD | 1.85 | 2.18 | 1.84 | 2.01 | 2.01 | -0.11 (-5.19%) | 26,815,250 |
8 Aug 2011 | HKD | 2.34 | 2.34 | 1.99 | 2.12 | 2.12 | -0.28 (-11.67%) | 54,324,070 |
5 Aug 2011 | HKD | 2.54 | 2.6 | 2.31 | 2.4 | 2.4 | -0.3 (-11.11%) | 31,791,320 |
4 Aug 2011 | HKD | 2.75 | 2.82 | 2.68 | 2.7 | 2.7 | -0.04 (-1.46%) | 9,462,000 |
3 Aug 2011 | HKD | 2.82 | 2.83 | 2.72 | 2.74 | 2.74 | -0.12 (-4.20%) | 14,738,000 |
2 Aug 2011 | HKD | 2.79 | 2.88 | 2.79 | 2.86 | 2.86 | +0.04 (+1.42%) | 21,958,000 |
1 Aug 2011 | HKD | 2.73 | 2.87 | 2.73 | 2.82 | 2.82 | +0.12 (+4.44%) | 22,408,000 |
29 Jul 2011 | HKD | 2.88 | 2.88 | 2.7 | 2.7 | 2.7 | -0.19 (-6.57%) | 35,066,602 |
28 Jul 2011 | HKD | 2.95 | 3.01 | 2.87 | 2.89 | 2.89 | -0.15 (-4.93%) | 22,798,000 |
27 Jul 2011 | HKD | 3.12 | 3.15 | 3.03 | 3.04 | 3.04 | -0.08 (-2.56%) | 11,944,000 |
26 Jul 2011 | HKD | 3.11 | 3.23 | 3.07 | 3.12 | 3.12 | +0.03 (+0.97%) | 23,768,000 |
25 Jul 2011 | HKD | 3.28 | 3.28 | 3.08 | 3.09 | 3.09 | -0.21 (-6.36%) | 22,366,000 |
22 Jul 2011 | HKD | 3.26 | 3.32 | 3.25 | 3.3 | 3.3 | +0.09 (+2.80%) | 18,360,000 |
21 Jul 2011 | HKD | 3.2 | 3.22 | 3.11 | 3.21 | 3.21 | +0.03 (+0.94%) | 8,942,000 |
20 Jul 2011 | HKD | 3.22 | 3.27 | 3.17 | 3.18 | 3.18 | +0.02 (+0.63%) | 9,670,000 |
19 Jul 2011 | HKD | 3.27 | 3.28 | 3.1 | 3.16 | 3.16 | -0.12 (-3.66%) | 19,726,000 |
18 Jul 2011 | HKD | 3.38 | 3.38 | 3.27 | 3.28 | 3.28 | -0.06 (-1.80%) | 7,887,000 |
15 Jul 2011 | HKD | 3.3 | 3.4 | 3.26 | 3.34 | 3.34 | +0.04 (+1.21%) | 6,148,000 |
14 Jul 2011 | HKD | 3.38 | 3.41 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 20,354,000 |
13 Jul 2011 | HKD | 3.2 | 3.35 | 3.17 | 3.34 | 3.34 | +0.18 (+5.70%) | 10,651,000 |
12 Jul 2011 | HKD | 3.28 | 3.3 | 3.15 | 3.16 | 3.16 | -0.2 (-5.95%) | 19,079,000 |
11 Jul 2011 | HKD | 3.47 | 3.5 | 3.33 | 3.36 | 3.36 | -0.12 (-3.45%) | 10,632,000 |
8 Jul 2011 | HKD | 3.44 | 3.51 | 3.42 | 3.48 | 3.48 | +0.1 (+2.96%) | 25,304,000 |
7 Jul 2011 | HKD | 3.28 | 3.41 | 3.28 | 3.38 | 3.38 | +0.12 (+3.68%) | 15,213,400 |
6 Jul 2011 | HKD | 3.18 | 3.27 | 3.17 | 3.26 | 3.26 | +0.06 (+1.88%) | 11,189,000 |
5 Jul 2011 | HKD | 3.17 | 3.26 | 3.14 | 3.2 | 3.2 | +0.08 (+2.56%) | 15,614,000 |
4 Jul 2011 | HKD | 3.14 | 3.19 | 3.07 | 3.12 | 3.12 | +0.03 (+0.97%) | 8,202,000 |
1 Jul 2011 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |