Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2011 | HKD | 2.87 | 2.87 | 2.82 | 2.84 | 2.84 | -0.02 (-0.70%) | 2,248,000 |
26 Jul 2011 | HKD | 2.82 | 2.88 | 2.8 | 2.86 | 2.86 | +0.07 (+2.51%) | 4,486,000 |
25 Jul 2011 | HKD | 2.86 | 2.87 | 2.78 | 2.79 | 2.79 | -0.08 (-2.79%) | 4,278,000 |
22 Jul 2011 | HKD | 2.82 | 2.92 | 2.82 | 2.87 | 2.87 | +0.09 (+3.24%) | 4,768,000 |
21 Jul 2011 | HKD | 2.81 | 2.82 | 2.76 | 2.78 | 2.78 | -0.03 (-1.07%) | 1,289,000 |
20 Jul 2011 | HKD | 2.78 | 2.82 | 2.78 | 2.81 | 2.81 | +0.04 (+1.44%) | 1,916,000 |
19 Jul 2011 | HKD | 2.75 | 2.78 | 2.72 | 2.77 | 2.77 | +0.02 (+0.73%) | 2,321,000 |
18 Jul 2011 | HKD | 2.85 | 2.87 | 2.74 | 2.75 | 2.75 | -0.1 (-3.51%) | 3,176,000 |
15 Jul 2011 | HKD | 2.83 | 2.87 | 2.78 | 2.85 | 2.85 | +0.02 (+0.71%) | 3,402,000 |
14 Jul 2011 | HKD | 2.82 | 2.85 | 2.72 | 2.83 | 2.83 | 0.0 (0.0%) | 4,821,000 |
13 Jul 2011 | HKD | 2.8 | 2.84 | 2.76 | 2.83 | 2.83 | +0.05 (+1.80%) | 3,689,000 |
12 Jul 2011 | HKD | 2.88 | 2.88 | 2.73 | 2.78 | 2.78 | -0.1 (-3.47%) | 6,885,000 |
11 Jul 2011 | HKD | 2.97 | 2.97 | 2.85 | 2.88 | 2.88 | -0.09 (-3.03%) | 5,583,000 |
8 Jul 2011 | HKD | 2.99 | 3.03 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 3,255,000 |
7 Jul 2011 | HKD | 2.92 | 3.01 | 2.92 | 2.97 | 2.97 | +0.06 (+2.06%) | 4,029,000 |
6 Jul 2011 | HKD | 2.95 | 2.96 | 2.88 | 2.91 | 2.91 | -0.07 (-2.35%) | 6,150,000 |
5 Jul 2011 | HKD | 3.01 | 3.01 | 2.94 | 2.98 | 2.98 | -0.03 (-1.00%) | 3,071,000 |
4 Jul 2011 | HKD | 3.03 | 3.04 | 3 | 3.01 | 3.01 | +0.03 (+1.01%) | 4,341,000 |
1 Jul 2011 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 2.95 | 2.99 | 2.94 | 2.98 | 2.98 | +0.05 (+1.71%) | 4,376,000 |
29 Jun 2011 | HKD | 2.96 | 3.02 | 2.92 | 2.93 | 2.93 | -0.03 (-1.01%) | 3,987,000 |
28 Jun 2011 | HKD | 2.95 | 2.96 | 2.85 | 2.96 | 2.96 | +0.03 (+1.02%) | 9,446,000 |
27 Jun 2011 | HKD | 2.91 | 2.95 | 2.88 | 2.93 | 2.93 | -0.03 (-1.01%) | 4,472,800 |
24 Jun 2011 | HKD | 2.85 | 2.97 | 2.85 | 2.96 | 2.96 | +0.11 (+3.86%) | 10,699,000 |
23 Jun 2011 | HKD | 2.76 | 2.89 | 2.69 | 2.85 | 2.85 | +0.08 (+2.89%) | 9,729,000 |
22 Jun 2011 | HKD | 2.7 | 2.77 | 2.68 | 2.77 | 2.77 | +0.09 (+3.36%) | 6,688,000 |
21 Jun 2011 | HKD | 2.6 | 2.69 | 2.59 | 2.68 | 2.68 | +0.09 (+3.47%) | 7,650,000 |
20 Jun 2011 | HKD | 2.6 | 2.62 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 5,999,000 |
17 Jun 2011 | HKD | 2.6 | 2.63 | 2.57 | 2.6 | 2.6 | +0.01 (+0.39%) | 3,658,000 |
16 Jun 2011 | HKD | 2.64 | 2.65 | 2.55 | 2.59 | 2.59 | -0.07 (-2.63%) | 3,829,000 |