Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2011 | HKD | 2.19 | 2.19 | 2.1 | 2.12 | 21.2 | -0.08 (-3.64%) | 2,182,000 |
15 Jun 2011 | HKD | 2.29 | 2.3 | 2.2 | 2.2 | 22 | -0.05 (-2.22%) | 1,346,500 |
14 Jun 2011 | HKD | 2.28 | 2.3 | 2.24 | 2.25 | 22.5 | -0.03 (-1.32%) | 2,794,500 |
13 Jun 2011 | HKD | 2.23 | 2.32 | 2.21 | 2.28 | 22.8 | +0.01 (+0.44%) | 7,379,500 |
10 Jun 2011 | HKD | 2.32 | 2.35 | 2.24 | 2.27 | 22.7 | +0.02 (+0.89%) | 5,013,500 |
9 Jun 2011 | HKD | 2.45 | 2.45 | 2.19 | 2.25 | 22.5 | -0.18 (-7.41%) | 10,319,500 |
8 Jun 2011 | HKD | 2.53 | 2.53 | 2.39 | 2.43 | 24.3 | -0.12 (-4.71%) | 5,650,500 |
7 Jun 2011 | HKD | 2.55 | 2.61 | 2.53 | 2.55 | 25.5 | -0.02 (-0.78%) | 2,733,000 |
6 Jun 2011 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 25.7 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 2.76 | 2.76 | 2.53 | 2.57 | 25.7 | -0.21 (-7.55%) | 14,159,000 |
2 Jun 2011 | HKD | 2.82 | 2.83 | 2.75 | 2.78 | 27.8 | -0.08 (-2.80%) | 2,386,000 |
1 Jun 2011 | HKD | 2.94 | 2.94 | 2.83 | 2.86 | 28.6 | -0.05 (-1.72%) | 1,117,000 |
31 May 2011 | HKD | 2.77 | 2.95 | 2.76 | 2.91 | 29.1 | +0.14 (+5.05%) | 6,438,500 |
30 May 2011 | HKD | 2.76 | 2.84 | 2.76 | 2.77 | 27.7 | -0.02 (-0.72%) | 1,233,500 |
27 May 2011 | HKD | 2.73 | 2.81 | 2.72 | 2.79 | 27.9 | +0.04 (+1.45%) | 4,196,500 |
26 May 2011 | HKD | 2.85 | 2.87 | 2.71 | 2.75 | 27.5 | -0.08 (-2.83%) | 4,279,000 |
25 May 2011 | HKD | 2.73 | 2.9 | 2.68 | 2.83 | 28.3 | +0.1 (+3.66%) | 9,320,500 |
24 May 2011 | HKD | 2.85 | 2.86 | 2.64 | 2.73 | 27.3 | -0.12 (-4.21%) | 22,853,500 |
23 May 2011 | HKD | 3.06 | 3.06 | 2.82 | 2.85 | 28.5 | -0.21 (-6.86%) | 13,599,000 |
20 May 2011 | HKD | 3.14 | 3.19 | 3.02 | 3.06 | 30.6 | -0.12 (-3.77%) | 5,446,000 |
19 May 2011 | HKD | 3.19 | 3.22 | 3.1 | 3.18 | 31.8 | -0.04 (-1.24%) | 8,914,500 |
18 May 2011 | HKD | 3.25 | 3.27 | 3.18 | 3.22 | 32.2 | -0.05 (-1.53%) | 3,755,500 |
17 May 2011 | HKD | 3.16 | 3.31 | 3.16 | 3.27 | 32.7 | +0.07 (+2.19%) | 4,841,000 |
16 May 2011 | HKD | 3.2 | 3.25 | 3.18 | 3.2 | 32 | -0.06 (-1.84%) | 5,593,500 |
13 May 2011 | HKD | 3.35 | 3.35 | 3.22 | 3.26 | 32.6 | -0.09 (-2.69%) | 9,378,500 |
12 May 2011 | HKD | 3.55 | 3.55 | 3.34 | 3.35 | 33.5 | -0.22 (-6.16%) | 15,396,500 |
11 May 2011 | HKD | 3.63 | 3.68 | 3.5 | 3.57 | 35.7 | +0.01 (+0.28%) | 9,087,500 |
10 May 2011 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 35.6 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 3.5 | 3.63 | 3.42 | 3.56 | 35.6 | +0.06 (+1.71%) | 20,676,000 |
6 May 2011 | HKD | 3.11 | 3.52 | 3.11 | 3.5 | 35 | +0.37 (+11.82%) | 38,580,000 |