Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2011 | HKD | 7.14 | 7.25 | 6.88 | 6.94 | 6.94 | -0.22 (-3.07%) | 17,878,920 |
19 Sep 2011 | HKD | 7.22 | 7.3 | 7.08 | 7.16 | 7.16 | -0.06 (-0.83%) | 7,101,114 |
16 Sep 2011 | HKD | 7.1 | 7.29 | 7.1 | 7.22 | 7.22 | +0.22 (+3.14%) | 17,419,279 |
15 Sep 2011 | HKD | 7.1 | 7.19 | 6.9 | 7 | 7 | -0.07 (-0.99%) | 15,197,550 |
14 Sep 2011 | HKD | 7.3 | 7.36 | 7.02 | 7.07 | 7.07 | -0.23 (-3.15%) | 27,758,301 |
13 Sep 2011 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 7.39 | 7.5 | 7.28 | 7.3 | 7.3 | -0.39 (-5.07%) | 9,611,542 |
9 Sep 2011 | HKD | 7.6 | 7.8 | 7.6 | 7.69 | 7.69 | -0.07 (-0.90%) | 2,943,927 |
8 Sep 2011 | HKD | 7.75 | 7.86 | 7.66 | 7.76 | 7.76 | -0.05 (-0.64%) | 4,595,351 |
7 Sep 2011 | HKD | 7.82 | 7.88 | 7.69 | 7.81 | 7.81 | +0.08 (+1.03%) | 4,732,068 |
6 Sep 2011 | HKD | 7.57 | 7.78 | 7.57 | 7.73 | 7.73 | +0.1 (+1.31%) | 5,807,500 |
5 Sep 2011 | HKD | 7.75 | 7.83 | 7.6 | 7.63 | 7.63 | -0.35 (-4.39%) | 6,588,449 |
2 Sep 2011 | HKD | 8.07 | 8.15 | 7.92 | 7.98 | 7.98 | -0.04 (-0.50%) | 9,578,425 |
1 Sep 2011 | HKD | 8.1 | 8.17 | 8 | 8.02 | 8.02 | +0.15 (+1.91%) | 18,112,490 |
31 Aug 2011 | HKD | 7.8 | 8 | 7.69 | 7.87 | 7.87 | +0.07 (+0.90%) | 16,097,380 |
30 Aug 2011 | HKD | 7.8 | 8 | 7.65 | 7.8 | 7.8 | +0.23 (+3.04%) | 19,687,141 |
29 Aug 2011 | HKD | 7.43 | 7.67 | 7.43 | 7.57 | 7.57 | +0.16 (+2.16%) | 8,196,765 |
26 Aug 2011 | HKD | 7.55 | 7.68 | 7.28 | 7.41 | 7.41 | -0.33 (-4.26%) | 22,391,801 |
25 Aug 2011 | HKD | 7.65 | 7.81 | 7.65 | 7.74 | 7.74 | +0.16 (+2.11%) | 6,119,422 |
24 Aug 2011 | HKD | 7.58 | 7.8 | 7.53 | 7.58 | 7.58 | -0.04 (-0.52%) | 9,982,000 |
23 Aug 2011 | HKD | 7.38 | 7.66 | 7.35 | 7.62 | 7.62 | +0.24 (+3.25%) | 11,061,010 |
22 Aug 2011 | HKD | 7.51 | 7.69 | 7.16 | 7.38 | 7.38 | -0.12 (-1.60%) | 13,452,540 |
19 Aug 2011 | HKD | 7.52 | 7.67 | 7.43 | 7.5 | 7.5 | -0.2 (-2.60%) | 14,062,150 |
18 Aug 2011 | HKD | 7.8 | 7.89 | 7.61 | 7.7 | 7.7 | -0.22 (-2.78%) | 9,778,405 |
17 Aug 2011 | HKD | 8.05 | 8.19 | 7.88 | 7.92 | 7.92 | -0.13 (-1.61%) | 10,012,650 |
16 Aug 2011 | HKD | 8.18 | 8.19 | 7.97 | 8.05 | 8.05 | -0.13 (-1.59%) | 12,498,310 |
15 Aug 2011 | HKD | 8.04 | 8.22 | 8.04 | 8.18 | 8.18 | +0.19 (+2.38%) | 27,494,000 |
12 Aug 2011 | HKD | 7.9 | 8.1 | 7.83 | 7.99 | 7.99 | +0.18 (+2.30%) | 24,579,250 |
11 Aug 2011 | HKD | 7.4 | 7.92 | 7.32 | 7.81 | 7.81 | +0.22 (+2.90%) | 32,050,461 |
10 Aug 2011 | HKD | 7.6 | 7.7 | 7.45 | 7.59 | 7.59 | +0.31 (+4.26%) | 20,966,449 |