Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2011 | HKD | 3.23 | 3.29 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 838,000 |
10 May 2011 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 3.24 | 3.31 | 3.2 | 3.25 | 3.25 | +0.08 (+2.52%) | 840,000 |
6 May 2011 | HKD | 3.19 | 3.2 | 3.16 | 3.17 | 3.17 | -0.07 (-2.16%) | 348,000 |
5 May 2011 | HKD | 3.19 | 3.3 | 3.19 | 3.24 | 3.24 | -0.02 (-0.61%) | 1,508,000 |
4 May 2011 | HKD | 3.25 | 3.27 | 3.21 | 3.26 | 3.26 | +0.01 (+0.31%) | 350,000 |
3 May 2011 | HKD | 3.25 | 3.28 | 3.21 | 3.25 | 3.25 | -0.13 (-3.85%) | 684,000 |
2 May 2011 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | +0.06 (+1.81%) | 426,000 |
28 Apr 2011 | HKD | 3.33 | 3.34 | 3.27 | 3.32 | 3.32 | -0.04 (-1.19%) | 710,000 |
27 Apr 2011 | HKD | 3.35 | 3.46 | 3.3 | 3.36 | 3.36 | +0.02 (+0.60%) | 2,086,000 |
26 Apr 2011 | HKD | 3.33 | 3.38 | 3.24 | 3.34 | 3.34 | +0.02 (+0.60%) | 752,000 |
25 Apr 2011 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 3.35 | 3.4 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 532,000 |
20 Apr 2011 | HKD | 3.38 | 3.4 | 3.35 | 3.35 | 3.35 | -0.01 (-0.30%) | 612,000 |
19 Apr 2011 | HKD | 3.44 | 3.44 | 3.35 | 3.36 | 3.36 | -0.09 (-2.61%) | 174,000 |
18 Apr 2011 | HKD | 3.4 | 3.47 | 3.4 | 3.45 | 3.45 | +0.06 (+1.77%) | 352,000 |
15 Apr 2011 | HKD | 3.38 | 3.46 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 116,000 |
14 Apr 2011 | HKD | 3.38 | 3.4 | 3.35 | 3.4 | 3.4 | +0.02 (+0.59%) | 352,000 |
13 Apr 2011 | HKD | 3.38 | 3.4 | 3.3 | 3.38 | 3.38 | -0.07 (-2.03%) | 1,244,000 |
12 Apr 2011 | HKD | 3.35 | 3.45 | 3.28 | 3.45 | 3.45 | +0.05 (+1.47%) | 2,140,000 |
11 Apr 2011 | HKD | 3.27 | 3.48 | 3.25 | 3.4 | 3.4 | +0.09 (+2.72%) | 3,852,000 |
8 Apr 2011 | HKD | 3.31 | 3.38 | 3.23 | 3.31 | 3.31 | -0.03 (-0.90%) | 994,000 |
7 Apr 2011 | HKD | 3.2 | 3.36 | 3.2 | 3.34 | 3.34 | +0.14 (+4.38%) | 944,000 |
6 Apr 2011 | HKD | 3.13 | 3.26 | 3.1 | 3.2 | 3.2 | +0.05 (+1.59%) | 1,406,000 |
5 Apr 2011 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 3.22 | 3.22 | 3.1 | 3.15 | 3.15 | -0.05 (-1.56%) | 1,404,000 |
1 Apr 2011 | HKD | 3.27 | 3.3 | 3.1 | 3.2 | 3.2 | -0.09 (-2.74%) | 2,706,000 |
31 Mar 2011 | HKD | 3.29 | 3.39 | 3.24 | 3.29 | 3.29 | -0.11 (-3.24%) | 2,440,000 |