Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2011 | HKD | 4.52 | 4.58 | 4.46 | 4.57 | 4.57 | +0.03 (+0.66%) | 1,672,000 |
5 May 2011 | HKD | 4.42 | 4.55 | 4.39 | 4.54 | 4.54 | +0.06 (+1.34%) | 1,978,000 |
4 May 2011 | HKD | 4.36 | 4.49 | 4.26 | 4.48 | 4.48 | +0.14 (+3.23%) | 3,413,000 |
3 May 2011 | HKD | 4.23 | 4.35 | 4.23 | 4.34 | 4.34 | +0.13 (+3.09%) | 5,012,000 |
2 May 2011 | HKD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 4.23 | 4.23 | 4.15 | 4.21 | 4.21 | -0.03 (-0.71%) | 3,533,500 |
28 Apr 2011 | HKD | 4.31 | 4.36 | 4.19 | 4.24 | 4.24 | -0.05 (-1.17%) | 3,521,000 |
27 Apr 2011 | HKD | 4.35 | 4.47 | 4.28 | 4.29 | 4.29 | -0.07 (-1.61%) | 2,224,000 |
26 Apr 2011 | HKD | 4.4 | 4.47 | 4.31 | 4.36 | 4.36 | -0.1 (-2.24%) | 2,484,000 |
25 Apr 2011 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 4.52 | 4.52 | 4.45 | 4.46 | 4.46 | -0.1 (-2.19%) | 1,473,000 |
20 Apr 2011 | HKD | 4.57 | 4.61 | 4.52 | 4.56 | 4.56 | +0.01 (+0.22%) | 2,616,000 |
19 Apr 2011 | HKD | 4.54 | 4.58 | 4.5 | 4.55 | 4.55 | +0.02 (+0.44%) | 1,069,000 |
18 Apr 2011 | HKD | 4.52 | 4.63 | 4.5 | 4.53 | 4.53 | -0.02 (-0.44%) | 1,351,000 |
15 Apr 2011 | HKD | 4.5 | 4.58 | 4.5 | 4.55 | 4.55 | +0.04 (+0.89%) | 2,571,000 |
14 Apr 2011 | HKD | 4.53 | 4.53 | 4.45 | 4.51 | 4.51 | -0.02 (-0.44%) | 1,686,300 |
13 Apr 2011 | HKD | 4.38 | 4.58 | 4.37 | 4.53 | 4.53 | +0.14 (+3.19%) | 2,970,000 |
12 Apr 2011 | HKD | 4.6 | 4.63 | 4.33 | 4.39 | 4.39 | -0.27 (-5.79%) | 8,713,000 |
11 Apr 2011 | HKD | 4.76 | 4.8 | 4.65 | 4.66 | 4.66 | -0.1 (-2.10%) | 1,080,000 |
8 Apr 2011 | HKD | 4.75 | 4.8 | 4.73 | 4.76 | 4.76 | -0.04 (-0.83%) | 2,849,000 |
7 Apr 2011 | HKD | 4.72 | 4.84 | 4.71 | 4.8 | 4.8 | +0.08 (+1.69%) | 3,107,000 |
6 Apr 2011 | HKD | 4.78 | 4.78 | 4.7 | 4.72 | 4.72 | -0.06 (-1.26%) | 1,975,000 |
5 Apr 2011 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 4.84 | 4.85 | 4.7 | 4.78 | 4.78 | +0.01 (+0.21%) | 2,239,495 |
1 Apr 2011 | HKD | 4.8 | 4.8 | 4.71 | 4.77 | 4.77 | -0.03 (-0.63%) | 2,249,000 |
31 Mar 2011 | HKD | 4.8 | 4.85 | 4.78 | 4.8 | 4.8 | +0.05 (+1.05%) | 2,754,000 |
30 Mar 2011 | HKD | 4.65 | 4.77 | 4.63 | 4.75 | 4.75 | +0.14 (+3.04%) | 1,398,000 |
29 Mar 2011 | HKD | 4.78 | 4.81 | 4.61 | 4.61 | 4.61 | -0.17 (-3.56%) | 904,000 |
28 Mar 2011 | HKD | 4.7 | 4.81 | 4.66 | 4.78 | 4.78 | +0.12 (+2.58%) | 8,667,000 |