Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2011 | HKD | 3.14 | 3.28 | 3.05 | 3.09 | 3.09 | -0.03 (-0.96%) | 19,214,000 |
14 Jun 2011 | HKD | 2.76 | 3.15 | 2.64 | 3.12 | 3.12 | +0.3 (+10.64%) | 69,846,000 |
13 Jun 2011 | HKD | 3.08 | 3.08 | 2.8 | 2.82 | 2.82 | -0.3 (-9.62%) | 36,223,000 |
10 Jun 2011 | HKD | 3.29 | 3.38 | 3.12 | 3.12 | 3.12 | -0.17 (-5.17%) | 7,034,687 |
9 Jun 2011 | HKD | 3.48 | 3.51 | 3.11 | 3.29 | 3.29 | -0.14 (-4.08%) | 13,205,120 |
8 Jun 2011 | HKD | 3.62 | 3.62 | 3.38 | 3.43 | 3.43 | -0.18 (-4.99%) | 14,298,000 |
7 Jun 2011 | HKD | 3.61 | 3.63 | 3.53 | 3.61 | 3.61 | -0.06 (-1.63%) | 7,104,100 |
6 Jun 2011 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 3.72 | 3.76 | 3.63 | 3.67 | 3.67 | -0.02 (-0.54%) | 2,158,947 |
2 Jun 2011 | HKD | 3.76 | 3.8 | 3.68 | 3.69 | 3.69 | -0.2 (-5.14%) | 12,604,100 |
1 Jun 2011 | HKD | 3.79 | 3.93 | 3.76 | 3.89 | 3.89 | +0.14 (+3.73%) | 9,732,542 |
31 May 2011 | HKD | 3.65 | 3.78 | 3.63 | 3.75 | 3.75 | +0.15 (+4.17%) | 11,785,000 |
30 May 2011 | HKD | 3.74 | 3.74 | 3.58 | 3.6 | 3.6 | -0.1 (-2.70%) | 7,492,000 |
27 May 2011 | HKD | 3.58 | 3.75 | 3.56 | 3.7 | 3.7 | +0.1 (+2.78%) | 9,560,000 |
26 May 2011 | HKD | 3.56 | 3.62 | 3.51 | 3.6 | 3.6 | +0.1 (+2.86%) | 5,983,000 |
25 May 2011 | HKD | 3.59 | 3.65 | 3.44 | 3.5 | 3.5 | -0.1 (-2.78%) | 7,788,384 |
24 May 2011 | HKD | 3.45 | 3.61 | 3.42 | 3.6 | 3.6 | +0.1 (+2.86%) | 11,996,000 |
23 May 2011 | HKD | 3.8 | 3.81 | 3.47 | 3.5 | 3.5 | -0.33 (-8.62%) | 13,946,000 |
20 May 2011 | HKD | 3.92 | 3.99 | 3.81 | 3.83 | 3.83 | -0.13 (-3.28%) | 5,231,192 |
19 May 2011 | HKD | 3.98 | 4.01 | 3.95 | 3.96 | 3.96 | +0.04 (+1.02%) | 8,062,000 |
18 May 2011 | HKD | 3.85 | 3.93 | 3.83 | 3.92 | 3.92 | +0.08 (+2.08%) | 5,974,000 |
17 May 2011 | HKD | 3.82 | 3.91 | 3.62 | 3.84 | 3.84 | +0.04 (+1.05%) | 11,785,190 |
16 May 2011 | HKD | 4.02 | 4.07 | 3.79 | 3.8 | 3.8 | -0.3 (-7.32%) | 21,746,000 |
13 May 2011 | HKD | 4.08 | 4.15 | 4.07 | 4.1 | 4.1 | +0.02 (+0.49%) | 4,698,000 |
12 May 2011 | HKD | 4.12 | 4.13 | 4.04 | 4.08 | 4.08 | -0.12 (-2.86%) | 10,220,000 |
11 May 2011 | HKD | 4.22 | 4.3 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 9,402,000 |
10 May 2011 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 4.06 | 4.2 | 4.06 | 4.19 | 4.19 | +0.15 (+3.71%) | 11,224,000 |
6 May 2011 | HKD | 4.05 | 4.1 | 3.95 | 4.04 | 4.04 | -0.12 (-2.88%) | 19,810,000 |
5 May 2011 | HKD | 4.23 | 4.34 | 4.15 | 4.16 | 4.16 | -0.07 (-1.65%) | 10,349,240 |