Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2011 | HKD | 7.3 | 7.3 | 7.05 | 7.1 | 7.1 | -0.24 (-3.27%) | 14,098,000 |
13 May 2011 | HKD | 7.4 | 7.48 | 7.2 | 7.34 | 7.34 | -0.05 (-0.68%) | 10,469,000 |
12 May 2011 | HKD | 7.57 | 7.6 | 7.35 | 7.39 | 7.39 | -0.21 (-2.76%) | 11,051,720 |
11 May 2011 | HKD | 7.6 | 7.68 | 7.46 | 7.6 | 7.6 | +0.03 (+0.40%) | 17,280,000 |
10 May 2011 | HKD | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 7.4 | 7.62 | 7.4 | 7.57 | 7.57 | +0.27 (+3.70%) | 22,606,000 |
6 May 2011 | HKD | 7.36 | 7.5 | 7.28 | 7.3 | 7.3 | -0.09 (-1.22%) | 17,444,000 |
5 May 2011 | HKD | 7.49 | 7.61 | 7.35 | 7.39 | 7.39 | -0.02 (-0.27%) | 13,635,460 |
4 May 2011 | HKD | 7.74 | 7.77 | 7.32 | 7.41 | 7.41 | -0.32 (-4.14%) | 20,848,869 |
3 May 2011 | HKD | 7.87 | 8.03 | 7.69 | 7.73 | 7.73 | -0.17 (-2.15%) | 12,291,520 |
2 May 2011 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 7.8 | 7.97 | 7.8 | 7.9 | 7.9 | +0.03 (+0.38%) | 9,480,000 |
28 Apr 2011 | HKD | 8.05 | 8.11 | 7.71 | 7.87 | 7.87 | -0.16 (-1.99%) | 14,831,810 |
27 Apr 2011 | HKD | 8.1 | 8.17 | 8 | 8.03 | 8.03 | -0.01 (-0.12%) | 9,738,130 |
26 Apr 2011 | HKD | 8 | 8.18 | 7.98 | 8.04 | 8.04 | +0.03 (+0.37%) | 10,162,000 |
25 Apr 2011 | HKD | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 7.9 | 8.12 | 7.87 | 8.01 | 8.01 | +0.16 (+2.04%) | 23,245,000 |
20 Apr 2011 | HKD | 7.8 | 7.86 | 7.79 | 7.85 | 7.85 | +0.11 (+1.42%) | 4,890,000 |
19 Apr 2011 | HKD | 7.64 | 7.85 | 7.64 | 7.74 | 7.74 | +0.01 (+0.13%) | 10,136,910 |
18 Apr 2011 | HKD | 7.8 | 7.97 | 7.71 | 7.73 | 7.73 | -0.16 (-2.03%) | 17,435,109 |
15 Apr 2011 | HKD | 7.82 | 8 | 7.8 | 7.89 | 7.89 | +0.07 (+0.90%) | 5,906,340 |
14 Apr 2011 | HKD | 7.88 | 8 | 7.8 | 7.82 | 7.82 | -0.04 (-0.51%) | 7,242,222 |
13 Apr 2011 | HKD | 7.81 | 7.97 | 7.73 | 7.86 | 7.86 | 0.0 (0.0%) | 6,887,189 |
12 Apr 2011 | HKD | 7.84 | 8 | 7.67 | 7.86 | 7.86 | +0.03 (+0.38%) | 14,236,000 |
11 Apr 2011 | HKD | 7.93 | 8.08 | 7.71 | 7.83 | 7.83 | -0.05 (-0.63%) | 22,286,859 |
8 Apr 2011 | HKD | 7.75 | 7.9 | 7.73 | 7.88 | 7.88 | +0.17 (+2.20%) | 29,932,000 |
7 Apr 2011 | HKD | 7.59 | 7.76 | 7.51 | 7.71 | 7.71 | +0.21 (+2.80%) | 25,471,000 |
6 Apr 2011 | HKD | 7.65 | 7.65 | 7.42 | 7.5 | 7.5 | 0.0 (0.0%) | 31,171,051 |
5 Apr 2011 | HKD | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |