Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2011 | HKD | 4.37 | 4.47 | 4.18 | 4.23 | 4.23 | -0.14 (-3.20%) | 17,594,000 |
3 May 2011 | HKD | 4.13 | 4.42 | 4.09 | 4.37 | 4.37 | +0.24 (+5.81%) | 29,652,000 |
2 May 2011 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 4.07 | 4.14 | 4.02 | 4.13 | 4.13 | +0.05 (+1.23%) | 5,702,000 |
28 Apr 2011 | HKD | 4.18 | 4.22 | 4.05 | 4.08 | 4.08 | -0.07 (-1.69%) | 10,652,000 |
27 Apr 2011 | HKD | 4.19 | 4.3 | 4.07 | 4.15 | 4.15 | -0.02 (-0.48%) | 10,944,000 |
26 Apr 2011 | HKD | 4.19 | 4.2 | 4.04 | 4.17 | 4.17 | -0.05 (-1.18%) | 12,696,000 |
25 Apr 2011 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 4.02 | 4.26 | 4.02 | 4.22 | 4.22 | +0.27 (+6.84%) | 35,254,000 |
20 Apr 2011 | HKD | 4.05 | 4.06 | 3.91 | 3.95 | 3.95 | -0.05 (-1.25%) | 10,866,000 |
19 Apr 2011 | HKD | 3.86 | 4.08 | 3.86 | 4 | 4 | +0.04 (+1.01%) | 10,588,000 |
18 Apr 2011 | HKD | 4.03 | 4.07 | 3.89 | 3.96 | 3.96 | -0.07 (-1.74%) | 20,358,000 |
15 Apr 2011 | HKD | 4.18 | 4.2 | 3.99 | 4.03 | 4.03 | -0.09 (-2.18%) | 14,906,000 |
14 Apr 2011 | HKD | 4.1 | 4.18 | 4.01 | 4.12 | 4.12 | +0.05 (+1.23%) | 11,480,000 |
13 Apr 2011 | HKD | 3.96 | 4.12 | 3.82 | 4.07 | 4.07 | +0.01 (+0.25%) | 32,138,000 |
12 Apr 2011 | HKD | 4.21 | 4.23 | 3.96 | 4.06 | 4.06 | -0.25 (-5.80%) | 45,568,000 |
11 Apr 2011 | HKD | 4.35 | 4.58 | 4.29 | 4.31 | 4.31 | 0.0 (0.0%) | 25,894,000 |
8 Apr 2011 | HKD | 4.3 | 4.37 | 4.27 | 4.31 | 4.31 | +0.04 (+0.94%) | 11,572,000 |
7 Apr 2011 | HKD | 4.16 | 4.37 | 4.16 | 4.27 | 4.27 | +0.08 (+1.91%) | 22,210,000 |
6 Apr 2011 | HKD | 4.36 | 4.4 | 4.12 | 4.19 | 4.19 | -0.21 (-4.77%) | 27,488,820 |
5 Apr 2011 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 4.05 | 4.44 | 4.02 | 4.4 | 4.4 | +0.42 (+10.55%) | 30,338,000 |
1 Apr 2011 | HKD | 3.75 | 3.99 | 3.71 | 3.98 | 3.98 | +0.27 (+7.28%) | 28,122,000 |
31 Mar 2011 | HKD | 3.73 | 3.85 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 19,320,000 |
30 Mar 2011 | HKD | 3.55 | 3.82 | 3.53 | 3.7 | 3.7 | +0.17 (+4.82%) | 42,755,699 |
29 Mar 2011 | HKD | 3.29 | 3.54 | 3.29 | 3.53 | 3.53 | +0.21 (+6.33%) | 42,552,000 |
28 Mar 2011 | HKD | 3.24 | 3.34 | 3.19 | 3.32 | 3.32 | +0.07 (+2.15%) | 15,732,000 |
25 Mar 2011 | HKD | 3.25 | 3.27 | 3.13 | 3.25 | 3.25 | +0.05 (+1.56%) | 12,714,000 |
24 Mar 2011 | HKD | 3.29 | 3.34 | 3.17 | 3.2 | 3.2 | -0.06 (-1.84%) | 32,148,000 |