Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2011 | HKD | 5.32 | 5.36 | 5.16 | 5.17 | 5.17 | -0.08 (-1.52%) | 1,139,423 |
29 Jul 2011 | HKD | 5.26 | 5.28 | 5.22 | 5.25 | 5.25 | 0.0 (0.0%) | 2,148,000 |
28 Jul 2011 | HKD | 5.12 | 5.28 | 5.12 | 5.25 | 5.25 | +0.08 (+1.55%) | 2,186,000 |
27 Jul 2011 | HKD | 5.27 | 5.27 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 1,765,747 |
26 Jul 2011 | HKD | 5.3 | 5.35 | 5.18 | 5.21 | 5.21 | -0.14 (-2.62%) | 1,050,000 |
25 Jul 2011 | HKD | 5.42 | 5.45 | 5.3 | 5.35 | 5.35 | -0.08 (-1.47%) | 750,000 |
22 Jul 2011 | HKD | 5.36 | 5.44 | 5.36 | 5.43 | 5.43 | +0.13 (+2.45%) | 809,145 |
21 Jul 2011 | HKD | 5.54 | 5.55 | 5.29 | 5.3 | 5.3 | -0.17 (-3.11%) | 3,020,000 |
20 Jul 2011 | HKD | 5.9 | 5.93 | 5.45 | 5.47 | 5.47 | -0.49 (-8.22%) | 3,618,631 |
19 Jul 2011 | HKD | 6.12 | 6.15 | 5.94 | 5.96 | 5.96 | -0.2 (-3.25%) | 510,000 |
18 Jul 2011 | HKD | 6.35 | 6.35 | 6.15 | 6.16 | 6.16 | -0.27 (-4.20%) | 560,000 |
15 Jul 2011 | HKD | 6.12 | 6.44 | 6.12 | 6.43 | 6.43 | +0.23 (+3.71%) | 1,288,000 |
14 Jul 2011 | HKD | 6.49 | 6.54 | 6.18 | 6.2 | 6.2 | -0.31 (-4.76%) | 1,286,000 |
13 Jul 2011 | HKD | 6.5 | 6.6 | 6.45 | 6.51 | 6.51 | -0.06 (-0.91%) | 1,628,000 |
12 Jul 2011 | HKD | 6.4 | 6.6 | 6.36 | 6.57 | 6.57 | +0.12 (+1.86%) | 3,696,000 |
11 Jul 2011 | HKD | 6.36 | 6.5 | 6.36 | 6.45 | 6.45 | +0.09 (+1.42%) | 1,118,143 |
8 Jul 2011 | HKD | 6.46 | 6.46 | 6.36 | 6.36 | 6.36 | -0.11 (-1.70%) | 544,000 |
7 Jul 2011 | HKD | 6.48 | 6.63 | 6.4 | 6.47 | 6.47 | -0.03 (-0.46%) | 741,030 |
6 Jul 2011 | HKD | 6.5 | 6.63 | 6.38 | 6.5 | 6.5 | -0.04 (-0.61%) | 3,282,100 |
5 Jul 2011 | HKD | 6.42 | 6.6 | 6.34 | 6.54 | 6.54 | +0.14 (+2.19%) | 2,898,000 |
4 Jul 2011 | HKD | 6.38 | 6.48 | 6.32 | 6.4 | 6.4 | -0.1 (-1.54%) | 1,464,000 |
1 Jul 2011 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 6.13 | 6.79 | 6.1 | 6.5 | 6.5 | +0.35 (+5.69%) | 3,040,000 |
29 Jun 2011 | HKD | 6.1 | 6.15 | 6.09 | 6.15 | 6.15 | +0.07 (+1.15%) | 623,000 |
28 Jun 2011 | HKD | 6.2 | 6.2 | 6.01 | 6.08 | 6.08 | -0.08 (-1.30%) | 1,035,000 |
27 Jun 2011 | HKD | 6.24 | 6.25 | 6.13 | 6.16 | 6.16 | -0.14 (-2.22%) | 1,620,000 |
24 Jun 2011 | HKD | 6.07 | 6.3 | 5.97 | 6.3 | 6.3 | +0.16 (+2.61%) | 1,675,701 |
23 Jun 2011 | HKD | 6.07 | 6.18 | 5.89 | 6.14 | 6.14 | +0.01 (+0.16%) | 2,196,721 |
22 Jun 2011 | HKD | 6.08 | 6.14 | 6 | 6.13 | 6.13 | +0.07 (+1.16%) | 1,227,000 |
21 Jun 2011 | HKD | 5.82 | 6.07 | 5.81 | 6.06 | 6.06 | +0.26 (+4.48%) | 1,821,510 |