Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2011 | HKD | 4.15 | 4.49 | 4.1 | 4.46 | 4.46 | +0.31 (+7.47%) | 2,725,574 |
15 Sep 2011 | HKD | 4.25 | 4.27 | 4.15 | 4.15 | 4.15 | -0.09 (-2.12%) | 816,001 |
14 Sep 2011 | HKD | 4.31 | 4.35 | 4.08 | 4.24 | 4.24 | -0.05 (-1.17%) | 1,196,000 |
13 Sep 2011 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 4.5 | 4.5 | 4.21 | 4.29 | 4.29 | -0.23 (-5.09%) | 688,000 |
9 Sep 2011 | HKD | 4.53 | 4.59 | 4.48 | 4.52 | 4.52 | -0.08 (-1.74%) | 412,000 |
8 Sep 2011 | HKD | 4.59 | 4.7 | 4.57 | 4.6 | 4.6 | +0.02 (+0.44%) | 514,000 |
7 Sep 2011 | HKD | 4.55 | 4.62 | 4.54 | 4.58 | 4.58 | +0.04 (+0.88%) | 436,000 |
6 Sep 2011 | HKD | 4.66 | 4.66 | 4.41 | 4.54 | 4.54 | -0.15 (-3.20%) | 1,316,000 |
5 Sep 2011 | HKD | 4.8 | 4.9 | 4.61 | 4.69 | 4.69 | -0.26 (-5.25%) | 504,072 |
2 Sep 2011 | HKD | 4.88 | 4.99 | 4.86 | 4.95 | 4.95 | +0.09 (+1.85%) | 1,042,000 |
1 Sep 2011 | HKD | 4.82 | 4.92 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 928,000 |
31 Aug 2011 | HKD | 4.79 | 4.82 | 4.7 | 4.82 | 4.82 | +0.16 (+3.43%) | 550,000 |
30 Aug 2011 | HKD | 4.59 | 4.67 | 4.59 | 4.66 | 4.66 | +0.14 (+3.10%) | 862,024 |
29 Aug 2011 | HKD | 4.54 | 4.59 | 4.51 | 4.52 | 4.52 | +0.01 (+0.22%) | 520,000 |
26 Aug 2011 | HKD | 4.4 | 4.57 | 4.4 | 4.51 | 4.51 | +0.11 (+2.50%) | 2,164,000 |
25 Aug 2011 | HKD | 4.4 | 4.42 | 4.33 | 4.4 | 4.4 | +0.09 (+2.09%) | 1,392,069 |
24 Aug 2011 | HKD | 4.28 | 4.37 | 4.23 | 4.31 | 4.31 | +0.03 (+0.70%) | 1,738,000 |
23 Aug 2011 | HKD | 4.2 | 4.35 | 4.1 | 4.28 | 4.28 | +0.11 (+2.64%) | 2,308,000 |
22 Aug 2011 | HKD | 4.41 | 4.55 | 4.04 | 4.17 | 4.17 | -0.34 (-7.54%) | 4,004,048 |
19 Aug 2011 | HKD | 4.89 | 4.9 | 4.5 | 4.51 | 4.51 | -0.49 (-9.80%) | 1,646,000 |
18 Aug 2011 | HKD | 5.1 | 5.1 | 4.81 | 5 | 5 | -0.13 (-2.53%) | 1,050,000 |
17 Aug 2011 | HKD | 5.45 | 5.45 | 5.11 | 5.13 | 5.13 | -0.17 (-3.21%) | 976,000 |
16 Aug 2011 | HKD | 5.1 | 5.33 | 5.1 | 5.3 | 5.3 | +0.25 (+4.95%) | 992,000 |
15 Aug 2011 | HKD | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | +0.24 (+4.99%) | 482,069 |
12 Aug 2011 | HKD | 4.7 | 4.9 | 4.68 | 4.81 | 4.81 | +0.16 (+3.44%) | 506,000 |
11 Aug 2011 | HKD | 4.71 | 4.85 | 4.55 | 4.65 | 4.65 | -0.16 (-3.33%) | 1,752,242 |
10 Aug 2011 | HKD | 5.07 | 5.25 | 4.58 | 4.81 | 4.81 | -0.13 (-2.63%) | 915,450 |
9 Aug 2011 | HKD | 4.62 | 5.03 | 4.18 | 4.94 | 4.94 | -0.13 (-2.56%) | 1,349,597 |
8 Aug 2011 | HKD | 5.38 | 5.38 | 4.91 | 5.07 | 5.07 | -0.46 (-8.32%) | 1,389,140 |