Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2011 | HKD | 4.53 | 4.53 | 4.38 | 4.38 | 4.38 | -0.15 (-3.31%) | 2,129,000 |
16 Jun 2011 | HKD | 4.57 | 4.57 | 4.47 | 4.53 | 4.53 | -0.06 (-1.31%) | 1,424,000 |
15 Jun 2011 | HKD | 4.6 | 4.73 | 4.55 | 4.59 | 4.59 | -0.01 (-0.22%) | 2,025,000 |
14 Jun 2011 | HKD | 4.59 | 4.62 | 4.55 | 4.6 | 4.6 | +0.01 (+0.22%) | 1,645,000 |
13 Jun 2011 | HKD | 4.62 | 4.62 | 4.52 | 4.59 | 4.59 | -0.04 (-0.86%) | 1,438,000 |
10 Jun 2011 | HKD | 4.67 | 4.78 | 4.62 | 4.63 | 4.63 | -0.02 (-0.43%) | 4,466,268 |
9 Jun 2011 | HKD | 4.55 | 4.71 | 4.52 | 4.65 | 4.65 | +0.07 (+1.53%) | 4,855,000 |
8 Jun 2011 | HKD | 4.48 | 4.62 | 4.43 | 4.58 | 4.58 | +0.14 (+3.15%) | 4,586,038 |
7 Jun 2011 | HKD | 4.4 | 4.49 | 4.34 | 4.44 | 4.44 | +0.02 (+0.45%) | 1,818,000 |
6 Jun 2011 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 4.4 | 4.48 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 1,194,000 |
2 Jun 2011 | HKD | 4.4 | 4.47 | 4.37 | 4.4 | 4.4 | -0.09 (-2.00%) | 1,418,000 |
1 Jun 2011 | HKD | 4.51 | 4.58 | 4.45 | 4.49 | 4.49 | +0.01 (+0.22%) | 3,859,038 |
31 May 2011 | HKD | 4.41 | 4.5 | 4.39 | 4.48 | 4.48 | +0.09 (+2.05%) | 5,121,000 |
30 May 2011 | HKD | 4.45 | 4.49 | 4.38 | 4.39 | 4.39 | -0.08 (-1.79%) | 1,308,000 |
27 May 2011 | HKD | 4.59 | 4.59 | 4.45 | 4.47 | 4.47 | -0.07 (-1.54%) | 459,000 |
26 May 2011 | HKD | 4.4 | 4.55 | 4.38 | 4.54 | 4.54 | +0.16 (+3.65%) | 2,831,000 |
25 May 2011 | HKD | 4.45 | 4.45 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 703,000 |
24 May 2011 | HKD | 4.31 | 4.4 | 4.31 | 4.38 | 4.38 | +0.12 (+2.82%) | 661,000 |
23 May 2011 | HKD | 4.3 | 4.35 | 4.24 | 4.26 | 4.26 | -0.12 (-2.74%) | 1,017,000 |
20 May 2011 | HKD | 4.46 | 4.56 | 4.36 | 4.38 | 4.38 | -0.08 (-1.79%) | 789,000 |
19 May 2011 | HKD | 4.46 | 4.49 | 4.42 | 4.46 | 4.46 | -0.03 (-0.67%) | 269,000 |
18 May 2011 | HKD | 4.44 | 4.49 | 4.4 | 4.49 | 4.49 | +0.05 (+1.13%) | 828,000 |
17 May 2011 | HKD | 4.46 | 4.55 | 4.43 | 4.44 | 4.44 | -0.06 (-1.33%) | 1,941,198 |
16 May 2011 | HKD | 4.58 | 4.58 | 4.46 | 4.5 | 4.5 | -0.13 (-2.81%) | 1,600,000 |
13 May 2011 | HKD | 4.6 | 4.64 | 4.57 | 4.63 | 4.63 | +0.04 (+0.87%) | 4,224,000 |
12 May 2011 | HKD | 4.6 | 4.65 | 4.53 | 4.59 | 4.59 | -0.01 (-0.22%) | 1,036,000 |
11 May 2011 | HKD | 4.59 | 4.64 | 4.52 | 4.6 | 4.6 | +0.01 (+0.22%) | 1,651,000 |
10 May 2011 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 4.57 | 4.63 | 4.56 | 4.59 | 4.59 | +0.02 (+0.44%) | 1,118,000 |