Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2011 | HKD | 7.15 | 7.41 | 7.15 | 7.26 | 7.26 | -0.04 (-0.55%) | 409,000 |
7 Jun 2011 | HKD | 7.3 | 7.45 | 7.28 | 7.3 | 7.3 | 0.0 (0.0%) | 188,000 |
6 Jun 2011 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 7.26 | 7.43 | 7.26 | 7.3 | 7.3 | -0.09 (-1.22%) | 198,000 |
2 Jun 2011 | HKD | 7.44 | 7.44 | 7.22 | 7.39 | 7.39 | -0.11 (-1.47%) | 345,000 |
1 Jun 2011 | HKD | 7.7 | 7.7 | 7.35 | 7.5 | 7.5 | -0.24 (-3.10%) | 1,296,427 |
31 May 2011 | HKD | 7.34 | 7.77 | 7.33 | 7.74 | 7.74 | +0.53 (+7.35%) | 890,942 |
30 May 2011 | HKD | 7.4 | 7.4 | 7.17 | 7.21 | 7.21 | -0.19 (-2.57%) | 471,000 |
27 May 2011 | HKD | 7.5 | 7.73 | 7.3 | 7.4 | 7.4 | -0.06 (-0.80%) | 484,000 |
26 May 2011 | HKD | 7.25 | 7.46 | 7.11 | 7.46 | 7.46 | +0.21 (+2.90%) | 368,000 |
25 May 2011 | HKD | 7.32 | 7.32 | 7.2 | 7.25 | 7.25 | -0.07 (-0.96%) | 217,000 |
24 May 2011 | HKD | 7.21 | 7.35 | 7.2 | 7.32 | 7.32 | +0.09 (+1.24%) | 451,000 |
23 May 2011 | HKD | 7.59 | 7.59 | 7.2 | 7.23 | 7.23 | -0.42 (-5.49%) | 583,000 |
20 May 2011 | HKD | 8 | 8.09 | 7.64 | 7.65 | 7.65 | -0.41 (-5.09%) | 583,000 |
19 May 2011 | HKD | 8.1 | 8.12 | 8.06 | 8.06 | 8.06 | +0.01 (+0.12%) | 205,000 |
18 May 2011 | HKD | 8 | 8.1 | 8 | 8.05 | 8.05 | +0.05 (+0.63%) | 126,000 |
17 May 2011 | HKD | 8 | 8.02 | 7.91 | 8 | 8 | -0.06 (-0.74%) | 351,000 |
16 May 2011 | HKD | 8.02 | 8.08 | 8.02 | 8.06 | 8.06 | 0.0 (0.0%) | 76,000 |
13 May 2011 | HKD | 8.06 | 8.12 | 8.04 | 8.06 | 8.06 | 0.0 (0.0%) | 40,000 |
12 May 2011 | HKD | 8.06 | 8.11 | 8.06 | 8.06 | 8.06 | +0.06 (+0.75%) | 36,000 |
11 May 2011 | HKD | 8.29 | 8.29 | 7.99 | 8 | 8 | -0.25 (-3.03%) | 720,000 |
10 May 2011 | HKD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 8.27 | 8.3 | 8.18 | 8.25 | 8.25 | 0.0 (0.0%) | 236,000 |
6 May 2011 | HKD | 8.2 | 8.35 | 8.2 | 8.25 | 8.25 | +0.05 (+0.61%) | 206,000 |
5 May 2011 | HKD | 8.11 | 8.28 | 8.11 | 8.2 | 8.2 | +0.05 (+0.61%) | 51,000 |
4 May 2011 | HKD | 8.25 | 8.28 | 8.11 | 8.15 | 8.15 | -0.13 (-1.57%) | 82,000 |
3 May 2011 | HKD | 8.25 | 8.32 | 8.15 | 8.28 | 8.28 | +0.11 (+1.35%) | 53,000 |
2 May 2011 | HKD | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 8.38 | 8.38 | 8.17 | 8.17 | 8.17 | -0.21 (-2.51%) | 74,000 |
28 Apr 2011 | HKD | 8.5 | 8.5 | 8.35 | 8.38 | 8.38 | -0.12 (-1.41%) | 116,000 |