Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2011 | HKD | 5.72 | 5.77 | 5.71 | 5.75 | 5.75 | +0.04 (+0.70%) | 71,000 |
24 Jun 2011 | HKD | 5.68 | 5.76 | 5.68 | 5.71 | 5.71 | +0.01 (+0.18%) | 532,000 |
23 Jun 2011 | HKD | 5.67 | 5.7 | 5.67 | 5.7 | 5.7 | +0.03 (+0.53%) | 44,000 |
22 Jun 2011 | HKD | 5.71 | 5.72 | 5.65 | 5.67 | 5.67 | -0.03 (-0.53%) | 195,000 |
21 Jun 2011 | HKD | 5.71 | 5.73 | 5.63 | 5.7 | 5.7 | -0.03 (-0.52%) | 375,000 |
20 Jun 2011 | HKD | 5.86 | 5.86 | 5.72 | 5.73 | 5.73 | -0.16 (-2.72%) | 337,000 |
17 Jun 2011 | HKD | 5.88 | 5.91 | 5.88 | 5.89 | 5.89 | +0.01 (+0.17%) | 126,000 |
16 Jun 2011 | HKD | 5.99 | 5.99 | 5.86 | 5.88 | 5.88 | -0.1 (-1.67%) | 600,000 |
15 Jun 2011 | HKD | 6.1 | 6.11 | 5.98 | 5.98 | 5.98 | -0.14 (-2.29%) | 364,000 |
14 Jun 2011 | HKD | 6.06 | 6.14 | 6.06 | 6.12 | 6.12 | -0.06 (-0.97%) | 178,000 |
13 Jun 2011 | HKD | 6.1 | 6.2 | 6 | 6.18 | 6.18 | +0.01 (+0.16%) | 145,000 |
10 Jun 2011 | HKD | 6.25 | 6.26 | 6.11 | 6.17 | 6.17 | -0.1 (-1.59%) | 339,000 |
9 Jun 2011 | HKD | 6.27 | 6.28 | 6.23 | 6.27 | 6.27 | 0.0 (0.0%) | 100,000 |
8 Jun 2011 | HKD | 6.3 | 6.32 | 6.26 | 6.27 | 6.27 | -0.04 (-0.63%) | 99,000 |
7 Jun 2011 | HKD | 6.31 | 6.36 | 6.28 | 6.31 | 6.31 | -0.02 (-0.32%) | 48,000 |
6 Jun 2011 | HKD | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 6.32 | 6.37 | 6.25 | 6.33 | 6.33 | -0.02 (-0.31%) | 112,000 |
2 Jun 2011 | HKD | 6.31 | 6.4 | 6.28 | 6.35 | 6.35 | -0.04 (-0.63%) | 156,000 |
1 Jun 2011 | HKD | 6.48 | 6.48 | 6.26 | 6.39 | 6.39 | -0.09 (-1.39%) | 331,000 |
31 May 2011 | HKD | 6.24 | 6.52 | 6.22 | 6.48 | 6.48 | +0.29 (+4.68%) | 425,000 |
30 May 2011 | HKD | 6.27 | 6.27 | 6.19 | 6.19 | 6.19 | -0.09 (-1.43%) | 473,000 |
27 May 2011 | HKD | 6.41 | 6.41 | 6.22 | 6.28 | 6.28 | -0.14 (-2.18%) | 623,000 |
26 May 2011 | HKD | 6.44 | 6.46 | 6.38 | 6.42 | 6.42 | -0.02 (-0.31%) | 170,000 |
25 May 2011 | HKD | 6.45 | 6.49 | 6.44 | 6.44 | 6.44 | -0.06 (-0.92%) | 84,000 |
24 May 2011 | HKD | 6.42 | 6.5 | 6.42 | 6.5 | 6.5 | -0.1 (-1.52%) | 177,000 |
23 May 2011 | HKD | 6.6 | 6.6 | 6.42 | 6.6 | 6.6 | -0.01 (-0.15%) | 348,000 |
20 May 2011 | HKD | 6.62 | 6.63 | 6.57 | 6.61 | 6.61 | -0.01 (-0.15%) | 94,000 |
19 May 2011 | HKD | 6.62 | 6.65 | 6.56 | 6.62 | 6.62 | -0.01 (-0.15%) | 56,000 |
18 May 2011 | HKD | 6.6 | 6.65 | 6.51 | 6.63 | 6.63 | +0.03 (+0.45%) | 147,000 |
17 May 2011 | HKD | 6.76 | 6.76 | 6.48 | 6.6 | 6.6 | -0.2 (-2.94%) | 308,000 |