Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2011 | HKD | 4.4 | 4.5 | 4.35 | 4.39 | 4.39 | -0.01 (-0.23%) | 5,476,000 |
6 Sep 2011 | HKD | 4.15 | 4.48 | 4.14 | 4.4 | 4.4 | +0.21 (+5.01%) | 7,325,000 |
5 Sep 2011 | HKD | 4.3 | 4.4 | 4.15 | 4.19 | 4.19 | -0.24 (-5.42%) | 9,079,000 |
2 Sep 2011 | HKD | 4.5 | 4.77 | 4.37 | 4.43 | 4.43 | -0.07 (-1.56%) | 9,865,000 |
1 Sep 2011 | HKD | 4.76 | 4.84 | 4.48 | 4.5 | 4.5 | -0.27 (-5.66%) | 10,248,000 |
31 Aug 2011 | HKD | 4.71 | 4.87 | 4.62 | 4.77 | 4.77 | +0.07 (+1.49%) | 4,347,000 |
30 Aug 2011 | HKD | 4.88 | 4.89 | 4.52 | 4.7 | 4.7 | -0.08 (-1.67%) | 2,532,000 |
29 Aug 2011 | HKD | 4.67 | 4.8 | 4.61 | 4.78 | 4.78 | +0.22 (+4.82%) | 3,048,000 |
26 Aug 2011 | HKD | 4.56 | 4.77 | 4.45 | 4.56 | 4.56 | -0.05 (-1.08%) | 5,558,000 |
25 Aug 2011 | HKD | 4.08 | 4.66 | 4.08 | 4.61 | 4.61 | +0.53 (+12.99%) | 8,266,000 |
24 Aug 2011 | HKD | 4.3 | 4.33 | 4.03 | 4.08 | 4.08 | -0.13 (-3.09%) | 5,268,000 |
23 Aug 2011 | HKD | 3.86 | 4.24 | 3.71 | 4.21 | 4.21 | +0.16 (+3.95%) | 13,213,000 |
22 Aug 2011 | HKD | 4.58 | 4.66 | 3.9 | 4.05 | 4.05 | -0.54 (-11.76%) | 15,053,000 |
19 Aug 2011 | HKD | 4.75 | 4.91 | 4.44 | 4.59 | 4.59 | -0.34 (-6.90%) | 9,035,200 |
18 Aug 2011 | HKD | 4.85 | 5.02 | 4.83 | 4.93 | 4.93 | +0.08 (+1.65%) | 12,995,000 |
17 Aug 2011 | HKD | 4.64 | 4.92 | 4.64 | 4.85 | 4.85 | +0.26 (+5.66%) | 9,117,850 |
16 Aug 2011 | HKD | 4.65 | 4.77 | 4.49 | 4.59 | 4.59 | +0.08 (+1.77%) | 11,206,100 |
15 Aug 2011 | HKD | 4.09 | 4.65 | 4.09 | 4.51 | 4.51 | +0.51 (+12.75%) | 9,911,000 |
12 Aug 2011 | HKD | 3.57 | 4.02 | 3.57 | 4 | 4 | +0.5 (+14.29%) | 26,337,000 |
11 Aug 2011 | HKD | 3.45 | 3.58 | 3.42 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,497,000 |
10 Aug 2011 | HKD | 3.65 | 3.7 | 3.4 | 3.55 | 3.55 | 0.0 (0.0%) | 9,239,000 |
9 Aug 2011 | HKD | 3.36 | 3.69 | 3.36 | 3.55 | 3.55 | -0.03 (-0.84%) | 14,774,000 |
8 Aug 2011 | HKD | 3.48 | 3.59 | 3.36 | 3.58 | 3.58 | -0.02 (-0.56%) | 8,774,000 |
5 Aug 2011 | HKD | 3.35 | 3.61 | 3.21 | 3.6 | 3.6 | 0.0 (0.0%) | 12,291,000 |
4 Aug 2011 | HKD | 3.5 | 3.69 | 3.15 | 3.6 | 3.6 | +0.11 (+3.15%) | 15,025,000 |
3 Aug 2011 | HKD | 3.42 | 3.55 | 3.29 | 3.49 | 3.49 | 0.0 (0.0%) | 8,171,000 |
2 Aug 2011 | HKD | 3.59 | 3.59 | 3.44 | 3.49 | 3.49 | -0.1 (-2.79%) | 5,016,000 |
1 Aug 2011 | HKD | 3.55 | 3.62 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 5,254,000 |
29 Jul 2011 | HKD | 3.65 | 3.7 | 3.52 | 3.6 | 3.6 | -0.05 (-1.37%) | 5,128,000 |
28 Jul 2011 | HKD | 3.69 | 3.77 | 3.61 | 3.65 | 3.65 | -0.03 (-0.82%) | 6,426,000 |