Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2011 | HKD | 5.78 | 5.78 | 5.45 | 5.53 | 5.53 | -0.45 (-7.53%) | 1,552,199 |
4 Aug 2011 | HKD | 5.98 | 6.03 | 5.98 | 5.98 | 5.98 | -0.02 (-0.33%) | 410,000 |
3 Aug 2011 | HKD | 5.95 | 6.06 | 5.81 | 6 | 6 | -0.06 (-0.99%) | 1,830,000 |
2 Aug 2011 | HKD | 6.13 | 6.15 | 6.03 | 6.06 | 6.06 | -0.04 (-0.66%) | 390,000 |
1 Aug 2011 | HKD | 6.11 | 6.15 | 6.05 | 6.1 | 6.1 | +0.05 (+0.83%) | 666,218 |
29 Jul 2011 | HKD | 6.08 | 6.13 | 5.97 | 6.05 | 6.05 | -0.05 (-0.82%) | 1,245,416 |
28 Jul 2011 | HKD | 6.2 | 6.2 | 6.05 | 6.1 | 6.1 | -0.07 (-1.13%) | 1,582,000 |
27 Jul 2011 | HKD | 6.2 | 6.26 | 6.16 | 6.17 | 6.17 | -0.07 (-1.12%) | 696,000 |
26 Jul 2011 | HKD | 6.22 | 6.28 | 6.18 | 6.24 | 6.24 | +0.05 (+0.81%) | 792,000 |
25 Jul 2011 | HKD | 6.25 | 6.25 | 6.19 | 6.19 | 6.19 | -0.06 (-0.96%) | 238,000 |
22 Jul 2011 | HKD | 6.37 | 6.38 | 6.25 | 6.25 | 6.25 | -0.02 (-0.32%) | 438,485 |
21 Jul 2011 | HKD | 6.31 | 6.35 | 6.21 | 6.27 | 6.27 | -0.01 (-0.16%) | 1,412,000 |
20 Jul 2011 | HKD | 6.22 | 6.28 | 6.22 | 6.28 | 6.28 | +0.08 (+1.29%) | 922,000 |
19 Jul 2011 | HKD | 6.34 | 6.35 | 6.18 | 6.2 | 6.2 | -0.04 (-0.64%) | 614,024 |
18 Jul 2011 | HKD | 6.22 | 6.29 | 6.22 | 6.24 | 6.24 | +0.03 (+0.48%) | 678,000 |
15 Jul 2011 | HKD | 6.19 | 6.25 | 6.13 | 6.21 | 6.21 | 0.0 (0.0%) | 1,224,000 |
14 Jul 2011 | HKD | 6.23 | 6.23 | 6.13 | 6.21 | 6.21 | -0.01 (-0.16%) | 1,314,000 |
13 Jul 2011 | HKD | 6.27 | 6.27 | 6.15 | 6.22 | 6.22 | +0.07 (+1.14%) | 1,618,121 |
12 Jul 2011 | HKD | 6.36 | 6.36 | 6.11 | 6.15 | 6.15 | -0.15 (-2.38%) | 2,074,000 |
11 Jul 2011 | HKD | 6.36 | 6.44 | 6.26 | 6.3 | 6.3 | -0.06 (-0.94%) | 2,099,213 |
8 Jul 2011 | HKD | 6.3 | 6.47 | 6.3 | 6.36 | 6.36 | +0.08 (+1.27%) | 2,727,714 |
7 Jul 2011 | HKD | 6.13 | 6.34 | 6.08 | 6.28 | 6.28 | +0.16 (+2.61%) | 4,616,000 |
6 Jul 2011 | HKD | 6.1 | 6.19 | 6.05 | 6.12 | 6.12 | 0.0 (0.0%) | 1,043,742 |
5 Jul 2011 | HKD | 6.1 | 6.15 | 6.09 | 6.12 | 6.12 | +0.02 (+0.33%) | 1,622,906 |
4 Jul 2011 | HKD | 6.08 | 6.25 | 6 | 6.1 | 6.1 | +0.05 (+0.83%) | 1,946,050 |
1 Jul 2011 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 6.14 | 6.14 | 6.05 | 6.05 | 6.05 | -0.03 (-0.49%) | 1,787,188 |
29 Jun 2011 | HKD | 6.1 | 6.15 | 6.03 | 6.08 | 6.08 | -0.04 (-0.65%) | 1,682,000 |
28 Jun 2011 | HKD | 6.23 | 6.23 | 6.03 | 6.12 | 6.12 | +0.07 (+1.16%) | 1,008,000 |
27 Jun 2011 | HKD | 6.07 | 6.13 | 6 | 6.05 | 6.05 | -0.04 (-0.66%) | 494,000 |