Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2011 | HKD | 3.29 | 3.36 | 3.25 | 3.33 | 3.33 | +0.11 (+3.42%) | 2,379,000 |
18 Oct 2011 | HKD | 3.3 | 3.34 | 3.2 | 3.22 | 3.22 | -0.28 (-8.00%) | 5,209,000 |
17 Oct 2011 | HKD | 3.47 | 3.56 | 3.4 | 3.5 | 3.5 | +0.13 (+3.86%) | 5,117,600 |
14 Oct 2011 | HKD | 3.34 | 3.5 | 3.18 | 3.37 | 3.37 | +0.03 (+0.90%) | 7,515,000 |
13 Oct 2011 | HKD | 3.01 | 3.36 | 3 | 3.34 | 3.34 | +0.33 (+10.96%) | 14,011,000 |
12 Oct 2011 | HKD | 2.85 | 3.01 | 2.8 | 3.01 | 3.01 | +0.18 (+6.36%) | 19,921,000 |
11 Oct 2011 | HKD | 3.3 | 3.3 | 2.7 | 2.83 | 2.83 | -0.3 (-9.58%) | 14,502,000 |
10 Oct 2011 | HKD | 3.33 | 3.35 | 3.12 | 3.13 | 3.13 | -0.21 (-6.29%) | 5,172,000 |
7 Oct 2011 | HKD | 3.35 | 3.4 | 3.28 | 3.34 | 3.34 | +0.07 (+2.14%) | 5,216,000 |
6 Oct 2011 | HKD | 3.4 | 3.48 | 3.23 | 3.27 | 3.27 | +0.04 (+1.24%) | 2,438,000 |
5 Oct 2011 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 2.95 | 3.34 | 2.95 | 3.23 | 3.23 | +0.18 (+5.90%) | 1,839,000 |
3 Oct 2011 | HKD | 3.02 | 3.1 | 3 | 3.05 | 3.05 | -0.06 (-1.93%) | 2,993,000 |
30 Sep 2011 | HKD | 3.25 | 3.34 | 3.07 | 3.11 | 3.11 | -0.22 (-6.61%) | 13,544,000 |
29 Sep 2011 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 3.24 | 3.42 | 3.24 | 3.33 | 3.33 | +0.03 (+0.91%) | 4,740,000 |
27 Sep 2011 | HKD | 3.35 | 3.35 | 3.24 | 3.3 | 3.3 | +0.1 (+3.13%) | 2,083,000 |
26 Sep 2011 | HKD | 3.21 | 3.32 | 3.17 | 3.2 | 3.2 | -0.06 (-1.84%) | 4,776,000 |
23 Sep 2011 | HKD | 3.33 | 3.34 | 3.12 | 3.26 | 3.26 | -0.12 (-3.55%) | 6,589,000 |
22 Sep 2011 | HKD | 3.5 | 3.57 | 3.36 | 3.38 | 3.38 | -0.27 (-7.40%) | 4,668,000 |
21 Sep 2011 | HKD | 3.65 | 3.7 | 3.48 | 3.65 | 3.65 | -0.04 (-1.08%) | 1,688,000 |
20 Sep 2011 | HKD | 3.72 | 3.93 | 3.54 | 3.69 | 3.69 | -0.06 (-1.60%) | 4,655,850 |
19 Sep 2011 | HKD | 3.96 | 3.96 | 3.7 | 3.75 | 3.75 | -0.18 (-4.58%) | 3,311,000 |
16 Sep 2011 | HKD | 3.99 | 4 | 3.84 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,003,000 |
15 Sep 2011 | HKD | 3.88 | 4.12 | 3.87 | 3.9 | 3.9 | +0.09 (+2.36%) | 3,982,001 |
14 Sep 2011 | HKD | 4.2 | 4.25 | 3.79 | 3.81 | 3.81 | -0.34 (-8.19%) | 10,095,000 |
13 Sep 2011 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 4.08 | 4.22 | 4.06 | 4.15 | 4.15 | -0.02 (-0.48%) | 1,834,000 |
9 Sep 2011 | HKD | 4.24 | 4.34 | 4.11 | 4.17 | 4.17 | -0.05 (-1.18%) | 3,357,000 |
8 Sep 2011 | HKD | 4.42 | 4.5 | 4.21 | 4.22 | 4.22 | -0.17 (-3.87%) | 2,077,000 |