Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2011 | HKD | 2.37 | 2.41 | 2.34 | 2.37 | 17.1434 | -0.01 (-0.42%) | 1,820,000 |
29 Aug 2011 | HKD | 2.28 | 2.38 | 2.28 | 2.38 | 17.2157 | +0.03 (+1.28%) | 1,928,000 |
26 Aug 2011 | HKD | 2.34 | 2.43 | 2.28 | 2.35 | 16.9987 | +0.02 (+0.86%) | 3,436,000 |
25 Aug 2011 | HKD | 2.37 | 2.37 | 2.27 | 2.33 | 16.854 | 0.0 (0.0%) | 1,552,000 |
24 Aug 2011 | HKD | 2.29 | 2.34 | 2.26 | 2.33 | 16.854 | -0.03 (-1.27%) | 1,680,000 |
23 Aug 2011 | HKD | 2.3 | 2.36 | 2.24 | 2.36 | 17.071 | +0.03 (+1.29%) | 2,096,000 |
22 Aug 2011 | HKD | 2.3 | 2.35 | 2.24 | 2.33 | 16.854 | +0.06 (+2.64%) | 1,440,000 |
19 Aug 2011 | HKD | 2.12 | 2.34 | 2.05 | 2.27 | 16.42 | +0.14 (+6.57%) | 4,760,000 |
18 Aug 2011 | HKD | 2 | 2.13 | 1.94 | 2.13 | 15.4073 | +0.18 (+9.23%) | 3,728,000 |
17 Aug 2011 | HKD | 1.86 | 1.95 | 1.84 | 1.95 | 14.1053 | +0.11 (+5.98%) | 2,392,000 |
16 Aug 2011 | HKD | 1.83 | 1.85 | 1.78 | 1.84 | 13.3096 | +0.03 (+1.66%) | 2,488,000 |
15 Aug 2011 | HKD | 1.8 | 1.82 | 1.75 | 1.81 | 13.0926 | -0.02 (-1.09%) | 1,578,000 |
12 Aug 2011 | HKD | 1.82 | 1.85 | 1.77 | 1.83 | 13.2373 | +0.04 (+2.23%) | 1,892,000 |
11 Aug 2011 | HKD | 1.86 | 1.86 | 1.68 | 1.79 | 12.948 | -0.05 (-2.72%) | 1,464,000 |
10 Aug 2011 | HKD | 1.88 | 1.93 | 1.81 | 1.84 | 13.3096 | +0.06 (+3.37%) | 1,040,000 |
9 Aug 2011 | HKD | 1.7 | 1.8 | 1.65 | 1.78 | 12.8756 | -0.03 (-1.66%) | 1,580,000 |
8 Aug 2011 | HKD | 1.83 | 1.83 | 1.74 | 1.81 | 13.0926 | -0.01 (-0.55%) | 608,000 |
5 Aug 2011 | HKD | 1.81 | 1.84 | 1.77 | 1.82 | 13.165 | -0.07 (-3.70%) | 740,000 |
4 Aug 2011 | HKD | 1.8 | 1.9 | 1.73 | 1.89 | 13.6713 | +0.09 (+5.00%) | 2,608,000 |
3 Aug 2011 | HKD | 1.76 | 1.81 | 1.72 | 1.8 | 13.0203 | 0.0 (0.0%) | 1,816,000 |
2 Aug 2011 | HKD | 1.8 | 1.85 | 1.76 | 1.8 | 13.0203 | +0.01 (+0.56%) | 2,812,000 |
1 Aug 2011 | HKD | 1.8 | 1.87 | 1.77 | 1.79 | 12.948 | -0.01 (-0.56%) | 2,452,000 |
29 Jul 2011 | HKD | 1.77 | 1.81 | 1.73 | 1.8 | 13.0203 | +0.03 (+1.69%) | 1,784,000 |
28 Jul 2011 | HKD | 1.81 | 1.81 | 1.74 | 1.77 | 12.8033 | -0.03 (-1.67%) | 1,440,000 |
27 Jul 2011 | HKD | 1.8 | 1.8 | 1.77 | 1.8 | 13.0203 | -0.02 (-1.10%) | 276,000 |
26 Jul 2011 | HKD | 1.8 | 1.83 | 1.77 | 1.82 | 13.165 | 0.0 (0.0%) | 288,000 |
25 Jul 2011 | HKD | 1.88 | 1.88 | 1.79 | 1.82 | 13.165 | +0.02 (+1.11%) | 256,000 |
22 Jul 2011 | HKD | 1.77 | 1.81 | 1.76 | 1.8 | 13.0203 | +0.03 (+1.69%) | 476,000 |
21 Jul 2011 | HKD | 1.74 | 1.81 | 1.74 | 1.77 | 12.8033 | +0.01 (+0.57%) | 104,000 |
20 Jul 2011 | HKD | 1.8 | 1.82 | 1.74 | 1.76 | 12.7309 | -0.06 (-3.30%) | 360,000 |