Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2011 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 4.35 | 4.35 | 4.27 | 4.28 | 4.28 | -0.15 (-3.39%) | 666,000 |
9 Sep 2011 | HKD | 4.51 | 4.51 | 4.43 | 4.43 | 4.43 | -0.15 (-3.28%) | 1,036,000 |
8 Sep 2011 | HKD | 4.6 | 4.64 | 4.55 | 4.58 | 4.58 | +0.03 (+0.66%) | 280,000 |
7 Sep 2011 | HKD | 4.61 | 4.61 | 4.5 | 4.55 | 4.55 | +0.06 (+1.34%) | 180,000 |
6 Sep 2011 | HKD | 4.5 | 4.67 | 4.46 | 4.49 | 4.49 | -0.06 (-1.32%) | 153,797 |
5 Sep 2011 | HKD | 4.75 | 4.75 | 4.51 | 4.55 | 4.55 | -0.19 (-4.01%) | 936,000 |
2 Sep 2011 | HKD | 4.75 | 4.78 | 4.7 | 4.74 | 4.74 | -0.08 (-1.66%) | 602,000 |
1 Sep 2011 | HKD | 4.82 | 4.97 | 4.8 | 4.82 | 4.82 | +0.04 (+0.84%) | 625,536 |
31 Aug 2011 | HKD | 4.75 | 4.79 | 4.75 | 4.78 | 4.78 | +0.02 (+0.42%) | 582,000 |
30 Aug 2011 | HKD | 4.74 | 4.78 | 4.72 | 4.76 | 4.76 | +0.05 (+1.06%) | 1,091,368 |
29 Aug 2011 | HKD | 4.61 | 4.76 | 4.6 | 4.71 | 4.71 | +0.09 (+1.95%) | 410,000 |
26 Aug 2011 | HKD | 4.65 | 4.68 | 4.54 | 4.62 | 4.62 | -0.02 (-0.43%) | 1,776,000 |
25 Aug 2011 | HKD | 4.6 | 4.68 | 4.6 | 4.64 | 4.64 | +0.11 (+2.43%) | 224,000 |
24 Aug 2011 | HKD | 4.68 | 4.68 | 4.48 | 4.53 | 4.53 | -0.17 (-3.62%) | 742,554 |
23 Aug 2011 | HKD | 4.49 | 4.71 | 4.49 | 4.7 | 4.7 | +0.21 (+4.68%) | 1,592,000 |
22 Aug 2011 | HKD | 4.7 | 4.7 | 4.45 | 4.49 | 4.49 | -0.16 (-3.44%) | 743,518 |
19 Aug 2011 | HKD | 4.71 | 4.73 | 4.6 | 4.65 | 4.65 | -0.19 (-3.93%) | 1,532,000 |
18 Aug 2011 | HKD | 4.87 | 4.88 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 1,062,876 |
17 Aug 2011 | HKD | 4.77 | 4.85 | 4.77 | 4.84 | 4.84 | +0.08 (+1.68%) | 1,105,120 |
16 Aug 2011 | HKD | 4.71 | 4.79 | 4.71 | 4.76 | 4.76 | +0.05 (+1.06%) | 1,582,000 |
15 Aug 2011 | HKD | 4.65 | 4.74 | 4.62 | 4.71 | 4.71 | +0.04 (+0.86%) | 908,000 |
12 Aug 2011 | HKD | 4.68 | 4.73 | 4.62 | 4.67 | 4.67 | +0.08 (+1.74%) | 1,118,000 |
11 Aug 2011 | HKD | 4.44 | 4.64 | 4.37 | 4.59 | 4.59 | -0.05 (-1.08%) | 3,076,000 |
10 Aug 2011 | HKD | 4.65 | 4.66 | 4.61 | 4.64 | 4.64 | +0.14 (+3.11%) | 1,490,738 |
9 Aug 2011 | HKD | 4.54 | 4.54 | 4.25 | 4.5 | 4.5 | -0.18 (-3.85%) | 3,434,000 |
8 Aug 2011 | HKD | 4.81 | 4.81 | 4.57 | 4.68 | 4.68 | -0.27 (-5.45%) | 1,739,357 |
5 Aug 2011 | HKD | 5 | 5 | 4.9 | 4.95 | 4.95 | -0.19 (-3.70%) | 3,390,000 |
4 Aug 2011 | HKD | 5.13 | 5.18 | 5.1 | 5.14 | 5.14 | +0.06 (+1.18%) | 3,994,000 |
3 Aug 2011 | HKD | 5.14 | 5.14 | 5.03 | 5.08 | 5.08 | -0.08 (-1.55%) | 1,986,000 |