Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2011 | HKD | 2.19 | 2.21 | 2.16 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,454,633 |
28 Jun 2011 | HKD | 2.21 | 2.21 | 2.14 | 2.18 | 2.18 | 0.0 (0.0%) | 623,000 |
27 Jun 2011 | HKD | 2.16 | 2.2 | 2.13 | 2.18 | 2.18 | +0.02 (+0.93%) | 1,044,000 |
24 Jun 2011 | HKD | 2.12 | 2.17 | 2.12 | 2.16 | 2.16 | +0.05 (+2.37%) | 920,776 |
23 Jun 2011 | HKD | 2.1 | 2.12 | 2.06 | 2.11 | 2.11 | -0.02 (-0.94%) | 507,126 |
22 Jun 2011 | HKD | 2.08 | 2.14 | 2.08 | 2.13 | 2.13 | +0.08 (+3.90%) | 1,515,000 |
21 Jun 2011 | HKD | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 925,633 |
20 Jun 2011 | HKD | 2.1 | 2.1 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 523,000 |
17 Jun 2011 | HKD | 2.11 | 2.16 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 790,000 |
16 Jun 2011 | HKD | 2.2 | 2.2 | 2.1 | 2.1 | 2.1 | -0.15 (-6.67%) | 2,536,000 |
15 Jun 2011 | HKD | 2.27 | 2.27 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 699,732 |
14 Jun 2011 | HKD | 2.25 | 2.26 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 903,000 |
13 Jun 2011 | HKD | 2.27 | 2.27 | 2.16 | 2.21 | 2.21 | -0.04 (-1.78%) | 1,301,845 |
10 Jun 2011 | HKD | 2.26 | 2.3 | 2.21 | 2.25 | 2.25 | +0.01 (+0.45%) | 593,563 |
9 Jun 2011 | HKD | 2.32 | 2.33 | 2.16 | 2.24 | 2.24 | -0.08 (-3.45%) | 3,039,704 |
8 Jun 2011 | HKD | 2.37 | 2.37 | 2.29 | 2.32 | 2.32 | -0.08 (-3.33%) | 1,409,141 |
7 Jun 2011 | HKD | 2.34 | 2.41 | 2.34 | 2.4 | 2.4 | +0.04 (+1.69%) | 2,776,070 |
6 Jun 2011 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 2.37 | 2.41 | 2.36 | 2.36 | 2.36 | +0.01 (+0.43%) | 2,120,619 |
2 Jun 2011 | HKD | 2.35 | 2.4 | 2.31 | 2.35 | 2.35 | -0.05 (-2.08%) | 2,129,098 |
1 Jun 2011 | HKD | 2.38 | 2.43 | 2.35 | 2.4 | 2.4 | -0.06 (-2.44%) | 1,188,689 |
31 May 2011 | HKD | 2.3 | 2.48 | 2.3 | 2.46 | 2.46 | +0.16 (+6.96%) | 3,228,266 |
30 May 2011 | HKD | 2.3 | 2.32 | 2.25 | 2.3 | 2.3 | +0.06 (+2.68%) | 2,155,648 |
27 May 2011 | HKD | 2.23 | 2.25 | 2.19 | 2.24 | 2.24 | 0.0 (0.0%) | 2,423,104 |
26 May 2011 | HKD | 2.22 | 2.26 | 2.2 | 2.24 | 2.24 | +0.05 (+2.28%) | 2,749,000 |
25 May 2011 | HKD | 2.22 | 2.22 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 1,198,000 |
24 May 2011 | HKD | 2.17 | 2.25 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 2,876,704 |
23 May 2011 | HKD | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 1,592,000 |
20 May 2011 | HKD | 2.22 | 2.22 | 2.14 | 2.15 | 2.15 | -0.07 (-3.15%) | 4,789,395 |
19 May 2011 | HKD | 2.29 | 2.29 | 2.21 | 2.22 | 2.22 | -0.05 (-2.20%) | 2,166,000 |