Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2011 | HKD | 10.94 | 11 | 10.82 | 10.9 | 10.9 | -0.06 (-0.55%) | 926,000 |
29 Jun 2011 | HKD | 10.88 | 11 | 10.8 | 10.96 | 10.96 | -0.02 (-0.18%) | 774,000 |
28 Jun 2011 | HKD | 10.82 | 11 | 10.74 | 10.98 | 10.98 | +0.26 (+2.43%) | 847,000 |
27 Jun 2011 | HKD | 10.7 | 11.02 | 10.7 | 10.72 | 10.72 | -0.04 (-0.37%) | 1,725,998 |
24 Jun 2011 | HKD | 10.62 | 10.84 | 10.54 | 10.76 | 10.76 | +0.14 (+1.32%) | 2,360,000 |
23 Jun 2011 | HKD | 10.82 | 10.82 | 10.5 | 10.62 | 10.62 | -0.22 (-2.03%) | 1,554,000 |
22 Jun 2011 | HKD | 10.86 | 10.9 | 10.78 | 10.84 | 10.84 | -0.02 (-0.18%) | 1,387,000 |
21 Jun 2011 | HKD | 10.8 | 11.02 | 10.78 | 10.86 | 10.86 | 0.0 (0.0%) | 785,000 |
20 Jun 2011 | HKD | 10.78 | 11.02 | 10.7 | 10.86 | 10.86 | 0.0 (0.0%) | 1,044,000 |
17 Jun 2011 | HKD | 10.6 | 10.9 | 10.6 | 10.86 | 10.86 | -0.12 (-1.09%) | 318,000 |
16 Jun 2011 | HKD | 11.12 | 11.12 | 10 | 10.98 | 10.98 | -0.2 (-1.79%) | 3,482,000 |
15 Jun 2011 | HKD | 11.2 | 11.4 | 11.04 | 11.18 | 11.18 | 0.0 (0.0%) | 1,415,000 |
14 Jun 2011 | HKD | 11.22 | 11.3 | 11.08 | 11.18 | 11.18 | -0.02 (-0.18%) | 1,139,000 |
13 Jun 2011 | HKD | 11.3 | 11.36 | 11.16 | 11.2 | 11.2 | -0.1 (-0.88%) | 1,547,000 |
10 Jun 2011 | HKD | 11.3 | 11.5 | 11.28 | 11.3 | 11.3 | +0.08 (+0.71%) | 769,941 |
9 Jun 2011 | HKD | 11.5 | 11.66 | 11.16 | 11.22 | 11.22 | -0.28 (-2.43%) | 4,053,000 |
8 Jun 2011 | HKD | 11 | 11.66 | 11 | 11.5 | 11.5 | +0.6 (+5.50%) | 10,801,910 |
7 Jun 2011 | HKD | 10.86 | 11.02 | 10.86 | 10.9 | 10.9 | +0.06 (+0.55%) | 1,847,000 |
6 Jun 2011 | HKD | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 10.84 | 10.84 | 10.58 | 10.84 | 10.84 | 0.0 (0.0%) | 936,000 |
2 Jun 2011 | HKD | 10.78 | 10.94 | 10.74 | 10.84 | 10.84 | -0.14 (-1.28%) | 907,000 |
1 Jun 2011 | HKD | 11.2 | 11.2 | 10.88 | 10.98 | 10.98 | +0.04 (+0.37%) | 554,000 |
31 May 2011 | HKD | 11.06 | 11.2 | 10.9 | 10.94 | 10.94 | -0.12 (-1.08%) | 809,000 |
30 May 2011 | HKD | 10.9 | 11.2 | 10.9 | 11.06 | 11.06 | +0.06 (+0.55%) | 489,941 |
27 May 2011 | HKD | 11 | 11.22 | 10.8 | 11 | 11 | +0.08 (+0.73%) | 838,000 |
26 May 2011 | HKD | 10.7 | 10.98 | 10.5 | 10.92 | 10.92 | +0.18 (+1.68%) | 1,923,000 |
25 May 2011 | HKD | 10.7 | 10.8 | 10.68 | 10.74 | 10.74 | -0.04 (-0.37%) | 679,000 |
24 May 2011 | HKD | 10.74 | 10.96 | 10.74 | 10.78 | 10.78 | -0.2 (-1.82%) | 1,325,000 |
23 May 2011 | HKD | 11.2 | 11.2 | 10.8 | 10.98 | 10.98 | -0.12 (-1.08%) | 840,000 |
20 May 2011 | HKD | 11.16 | 11.2 | 11.08 | 11.1 | 11.1 | -0.1 (-0.89%) | 1,233,000 |