Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2011 | HKD | 14.4 | 14.4 | 13.5 | 14 | 14 | -0.52 (-3.58%) | 11,741,980 |
8 Aug 2011 | HKD | 14.5 | 14.7 | 14.4 | 14.52 | 14.52 | -0.36 (-2.42%) | 6,661,527 |
5 Aug 2011 | HKD | 15 | 15.04 | 14.46 | 14.88 | 14.88 | -0.68 (-4.37%) | 15,543,970 |
4 Aug 2011 | HKD | 15.26 | 15.6 | 15.2 | 15.56 | 15.56 | +0.36 (+2.37%) | 12,896,040 |
3 Aug 2011 | HKD | 15.1 | 15.28 | 15 | 15.2 | 15.2 | +0.02 (+0.13%) | 6,491,382 |
2 Aug 2011 | HKD | 15.12 | 15.3 | 15.04 | 15.18 | 15.18 | -0.14 (-0.91%) | 5,548,211 |
1 Aug 2011 | HKD | 15.3 | 15.32 | 15.24 | 15.32 | 15.32 | +0.14 (+0.92%) | 7,812,410 |
29 Jul 2011 | HKD | 15.06 | 15.18 | 14.88 | 15.18 | 15.18 | +0.1 (+0.66%) | 2,728,326 |
28 Jul 2011 | HKD | 14.92 | 15.1 | 14.88 | 15.08 | 15.08 | -0.12 (-0.79%) | 3,181,863 |
27 Jul 2011 | HKD | 14.92 | 15.22 | 14.92 | 15.2 | 15.2 | -0.06 (-0.39%) | 2,937,887 |
26 Jul 2011 | HKD | 15.2 | 15.52 | 15.04 | 15.26 | 15.26 | +0.06 (+0.39%) | 4,707,257 |
25 Jul 2011 | HKD | 15.26 | 15.26 | 15.08 | 15.2 | 15.2 | -0.2 (-1.30%) | 3,363,334 |
22 Jul 2011 | HKD | 15.3 | 15.46 | 15.14 | 15.4 | 15.4 | +0.26 (+1.72%) | 3,955,285 |
21 Jul 2011 | HKD | 14.98 | 15.16 | 14.92 | 15.14 | 15.14 | +0.1 (+0.66%) | 2,585,553 |
20 Jul 2011 | HKD | 15 | 15.06 | 14.84 | 15.04 | 15.04 | +0.32 (+2.17%) | 2,925,908 |
19 Jul 2011 | HKD | 14.56 | 14.8 | 14.54 | 14.72 | 14.72 | +0.16 (+1.10%) | 5,506,355 |
18 Jul 2011 | HKD | 14.24 | 14.72 | 14.24 | 14.56 | 14.56 | +0.16 (+1.11%) | 3,666,123 |
15 Jul 2011 | HKD | 14.6 | 14.66 | 14.26 | 14.4 | 14.4 | -0.1 (-0.69%) | 7,247,042 |
14 Jul 2011 | HKD | 14.76 | 14.76 | 14.46 | 14.5 | 14.5 | -0.32 (-2.16%) | 8,385,681 |
13 Jul 2011 | HKD | 14.68 | 14.94 | 14.42 | 14.82 | 14.82 | +0.16 (+1.09%) | 3,421,761 |
12 Jul 2011 | HKD | 14.86 | 15 | 14.64 | 14.66 | 14.66 | -0.44 (-2.91%) | 5,599,805 |
11 Jul 2011 | HKD | 15.36 | 15.4 | 15.04 | 15.1 | 15.1 | -0.28 (-1.82%) | 2,403,702 |
8 Jul 2011 | HKD | 15.44 | 15.5 | 15.32 | 15.38 | 15.38 | +0.06 (+0.39%) | 5,109,306 |
7 Jul 2011 | HKD | 15.64 | 15.8 | 15.26 | 15.32 | 15.32 | -0.5 (-3.16%) | 7,707,665 |
6 Jul 2011 | HKD | 15.22 | 15.9 | 14.9 | 15.82 | 15.82 | +0.14 (+0.89%) | 7,221,224 |
5 Jul 2011 | HKD | 15.5 | 15.74 | 15.48 | 15.68 | 15.68 | +0.16 (+1.03%) | 5,888,129 |
4 Jul 2011 | HKD | 15.18 | 15.56 | 15.02 | 15.52 | 15.52 | +0.34 (+2.24%) | 7,749,086 |
1 Jul 2011 | HKD | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 14.78 | 15.2 | 14.78 | 15.18 | 15.18 | +0.32 (+2.15%) | 4,430,290 |
29 Jun 2011 | HKD | 14.92 | 14.98 | 14.58 | 14.86 | 14.86 | +0.26 (+1.78%) | 6,180,661 |