Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2011 | HKD | 2.17 | 2.22 | 2.17 | 2.22 | 22.2 | -0.01 (-0.45%) | 64,000 |
27 Jul 2011 | HKD | 2.16 | 2.23 | 2.16 | 2.23 | 22.3 | +0.06 (+2.76%) | 80,000 |
26 Jul 2011 | HKD | 2.17 | 2.29 | 2.17 | 2.17 | 21.7 | -0.13 (-5.65%) | 156,000 |
25 Jul 2011 | HKD | 2.29 | 2.3 | 2.29 | 2.3 | 23 | -0.08 (-3.36%) | 24,000 |
22 Jul 2011 | HKD | 2.39 | 2.39 | 2.38 | 2.38 | 23.8 | +0.03 (+1.28%) | 24,000 |
21 Jul 2011 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 23.5 | -0.02 (-0.84%) | 0 |
20 Jul 2011 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 23.7 | +0.09 (+3.95%) | 4,000 |
19 Jul 2011 | HKD | 2.35 | 2.37 | 2.28 | 2.28 | 22.8 | -0.12 (-5%) | 44,000 |
18 Jul 2011 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 24 | 0.0 (0.0%) | 0 |
15 Jul 2011 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 24 | -0.05 (-2.04%) | 0 |
14 Jul 2011 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 24.5 | +0.05 (+2.08%) | 4,000 |
13 Jul 2011 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 24 | +0.12 (+5.26%) | 4,000 |
12 Jul 2011 | HKD | 2.33 | 2.44 | 2.2 | 2.28 | 22.8 | -0.05 (-2.15%) | 400,000 |
11 Jul 2011 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 23.3 | -0.13 (-5.28%) | 8,000 |
8 Jul 2011 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 24.6 | 0.0 (0.0%) | 364,000 |
7 Jul 2011 | HKD | 2.4 | 2.49 | 2.39 | 2.46 | 24.6 | +0.07 (+2.93%) | 2,720,000 |
6 Jul 2011 | HKD | 2.33 | 2.39 | 2.32 | 2.39 | 23.9 | +0.09 (+3.91%) | 204,000 |
5 Jul 2011 | HKD | 2.4 | 2.4 | 2.29 | 2.3 | 23 | +0.06 (+2.68%) | 244,000 |
4 Jul 2011 | HKD | 2.28 | 2.28 | 2.24 | 2.24 | 22.4 | +0.02 (+0.90%) | 48,500 |
1 Jul 2011 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 22.2 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 2.28 | 2.28 | 2.17 | 2.22 | 22.2 | +0.04 (+1.83%) | 32,000 |
29 Jun 2011 | HKD | 2.03 | 2.18 | 2 | 2.18 | 21.8 | -0.02 (-0.91%) | 396,000 |
28 Jun 2011 | HKD | 2.1 | 2.2 | 1.94 | 2.2 | 22 | +0.08 (+3.77%) | 372,000 |
27 Jun 2011 | HKD | 2.16 | 2.16 | 2.1 | 2.12 | 21.2 | -0.04 (-1.85%) | 248,000 |
24 Jun 2011 | HKD | 2.15 | 2.16 | 2.14 | 2.16 | 21.6 | +0.06 (+2.86%) | 44,000 |
23 Jun 2011 | HKD | 2.1 | 2.14 | 2.08 | 2.1 | 21 | -0.01 (-0.47%) | 120,000 |
22 Jun 2011 | HKD | 2.12 | 2.12 | 2.11 | 2.11 | 21.1 | +0.01 (+0.48%) | 48,000 |
21 Jun 2011 | HKD | 2.1 | 2.15 | 2.1 | 2.1 | 21 | -0.08 (-3.67%) | 80,000 |
20 Jun 2011 | HKD | 2.16 | 2.19 | 2.12 | 2.18 | 21.8 | +0.06 (+2.83%) | 108,000 |
17 Jun 2011 | HKD | 2.12 | 2.18 | 2.1 | 2.12 | 21.2 | +0.02 (+0.95%) | 244,000 |