Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2011 | HKD | 3.85 | 3.85 | 3.79 | 3.8 | 3.8 | -0.1 (-2.56%) | 899,000 |
3 May 2011 | HKD | 3.99 | 4 | 3.88 | 3.9 | 3.9 | +0.01 (+0.26%) | 474,000 |
2 May 2011 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 4 | 4 | 3.89 | 3.89 | 3.89 | -0.01 (-0.26%) | 302,000 |
28 Apr 2011 | HKD | 3.89 | 3.9 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 672,000 |
27 Apr 2011 | HKD | 4.04 | 4.04 | 3.89 | 3.89 | 3.89 | -0.14 (-3.47%) | 918,000 |
26 Apr 2011 | HKD | 4.02 | 4.1 | 3.97 | 4.03 | 4.03 | -0.08 (-1.95%) | 1,047,000 |
25 Apr 2011 | HKD | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 4.15 | 4.15 | 4.04 | 4.11 | 4.11 | -0.02 (-0.48%) | 1,701,000 |
20 Apr 2011 | HKD | 4.04 | 4.15 | 4 | 4.13 | 4.13 | +0.15 (+3.77%) | 3,747,000 |
19 Apr 2011 | HKD | 4 | 4.07 | 3.93 | 3.98 | 3.98 | -0.02 (-0.50%) | 885,000 |
18 Apr 2011 | HKD | 3.94 | 4.14 | 3.88 | 4 | 4 | +0.1 (+2.56%) | 1,133,000 |
15 Apr 2011 | HKD | 3.88 | 3.91 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 478,000 |
14 Apr 2011 | HKD | 3.95 | 3.95 | 3.88 | 3.92 | 3.92 | -0.03 (-0.76%) | 672,000 |
13 Apr 2011 | HKD | 3.89 | 3.95 | 3.85 | 3.95 | 3.95 | +0.06 (+1.54%) | 648,000 |
12 Apr 2011 | HKD | 3.94 | 3.94 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 142,000 |
11 Apr 2011 | HKD | 3.98 | 3.98 | 3.88 | 3.9 | 3.9 | +0.03 (+0.78%) | 585,000 |
8 Apr 2011 | HKD | 3.86 | 3.9 | 3.85 | 3.87 | 3.87 | -0.07 (-1.78%) | 910,000 |
7 Apr 2011 | HKD | 4 | 4 | 3.83 | 3.94 | 3.94 | -0.04 (-1.01%) | 1,211,000 |
6 Apr 2011 | HKD | 3.99 | 4.01 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 146,000 |
5 Apr 2011 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 4.03 | 4.05 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 340,000 |
1 Apr 2011 | HKD | 4.05 | 4.1 | 3.95 | 4.01 | 4.01 | -0.06 (-1.47%) | 859,000 |
31 Mar 2011 | HKD | 4.01 | 4.15 | 3.96 | 4.07 | 4.07 | +0.06 (+1.50%) | 838,000 |
30 Mar 2011 | HKD | 4.05 | 4.09 | 4 | 4.01 | 4.01 | -0.09 (-2.20%) | 575,000 |
29 Mar 2011 | HKD | 4.05 | 4.14 | 4.05 | 4.1 | 4.1 | -0.02 (-0.49%) | 462,000 |
28 Mar 2011 | HKD | 4.13 | 4.15 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 373,000 |
25 Mar 2011 | HKD | 4.1 | 4.2 | 4.1 | 4.15 | 4.15 | -0.04 (-0.95%) | 150,000 |
24 Mar 2011 | HKD | 4.21 | 4.26 | 4.19 | 4.19 | 4.19 | -0.02 (-0.48%) | 632,000 |