Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2011 | HKD | 11.2 | 11.5 | 11.16 | 11.3 | 11.3 | +0.04 (+0.36%) | 8,989,500 |
24 Jun 2011 | HKD | 11.2 | 11.42 | 11 | 11.26 | 11.26 | +0.2 (+1.81%) | 1,148,000 |
23 Jun 2011 | HKD | 11.6 | 11.6 | 11.02 | 11.06 | 11.06 | -0.34 (-2.98%) | 976,000 |
22 Jun 2011 | HKD | 11.44 | 11.56 | 11.32 | 11.4 | 11.4 | +0.1 (+0.88%) | 5,396,000 |
21 Jun 2011 | HKD | 11.38 | 11.38 | 10.64 | 11.3 | 11.3 | -0.08 (-0.70%) | 15,201,500 |
20 Jun 2011 | HKD | 11.38 | 11.48 | 11.36 | 11.38 | 11.38 | +0.04 (+0.35%) | 3,578,000 |
17 Jun 2011 | HKD | 11.5 | 11.58 | 11.1 | 11.34 | 11.34 | -0.16 (-1.39%) | 4,583,300 |
16 Jun 2011 | HKD | 11.08 | 11.7 | 11.08 | 11.5 | 11.5 | +0.46 (+4.17%) | 4,674,100 |
15 Jun 2011 | HKD | 10.7 | 11.1 | 10.64 | 11.04 | 11.04 | +0.4 (+3.76%) | 2,865,000 |
14 Jun 2011 | HKD | 10.7 | 10.72 | 10.6 | 10.64 | 10.64 | -0.06 (-0.56%) | 3,741,630 |
13 Jun 2011 | HKD | 10.8 | 11 | 10.66 | 10.7 | 10.7 | -0.1 (-0.93%) | 3,289,000 |
10 Jun 2011 | HKD | 10.96 | 11.1 | 10.76 | 10.8 | 10.8 | +0.08 (+0.75%) | 3,267,700 |
9 Jun 2011 | HKD | 10.92 | 10.96 | 10.66 | 10.72 | 10.72 | -0.16 (-1.47%) | 1,997,263 |
8 Jun 2011 | HKD | 11.06 | 11.1 | 10.46 | 10.88 | 10.88 | -0.18 (-1.63%) | 3,004,000 |
7 Jun 2011 | HKD | 11.08 | 11.28 | 10.98 | 11.06 | 11.06 | +0.08 (+0.73%) | 15,190,407 |
6 Jun 2011 | HKD | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 10.7 | 11.04 | 10.54 | 10.98 | 10.98 | +0.46 (+4.37%) | 1,883,989 |
2 Jun 2011 | HKD | 10.6 | 10.6 | 10.46 | 10.52 | 10.52 | -0.08 (-0.75%) | 2,395,530 |
1 Jun 2011 | HKD | 10.26 | 10.68 | 10.26 | 10.6 | 10.6 | +0.3 (+2.91%) | 3,424,728 |
31 May 2011 | HKD | 10.36 | 10.46 | 10.22 | 10.3 | 10.3 | +0.1 (+0.98%) | 3,676,000 |
30 May 2011 | HKD | 10.1 | 10.3 | 10.1 | 10.2 | 10.2 | 0.0 (0.0%) | 604,000 |
27 May 2011 | HKD | 10.2 | 10.24 | 10 | 10.2 | 10.2 | +0.08 (+0.79%) | 1,799,000 |
26 May 2011 | HKD | 10.1 | 10.24 | 9.96 | 10.12 | 10.12 | +0.06 (+0.60%) | 1,528,000 |
25 May 2011 | HKD | 9.9 | 10.22 | 9.9 | 10.06 | 10.06 | +0.12 (+1.21%) | 1,400,000 |
24 May 2011 | HKD | 10.14 | 10.18 | 9.93 | 9.94 | 9.94 | -0.18 (-1.78%) | 2,876,454 |
23 May 2011 | HKD | 10.34 | 10.4 | 9.99 | 10.12 | 10.12 | -0.22 (-2.13%) | 2,474,319 |
20 May 2011 | HKD | 10 | 10.46 | 10 | 10.34 | 10.34 | +0.32 (+3.19%) | 2,236,000 |
19 May 2011 | HKD | 10.3 | 10.3 | 9.98 | 10.02 | 10.02 | -0.18 (-1.76%) | 2,745,000 |
18 May 2011 | HKD | 10.14 | 10.5 | 10 | 10.2 | 10.2 | +0.22 (+2.20%) | 4,217,400 |
17 May 2011 | HKD | 10.9 | 11 | 9.86 | 9.98 | 9.98 | -0.92 (-8.44%) | 6,730,769 |