Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2011 | HKD | 7.82 | 7.85 | 7.44 | 7.47 | 7.47 | -0.34 (-4.35%) | 49,274,668 |
4 May 2011 | HKD | 8.1 | 8.17 | 7.8 | 7.81 | 7.81 | -0.53 (-6.35%) | 55,896,307 |
3 May 2011 | HKD | 8.51 | 8.59 | 8.33 | 8.34 | 8.34 | -0.24 (-2.80%) | 20,672,695 |
2 May 2011 | HKD | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 8.64 | 8.76 | 8.56 | 8.58 | 8.58 | -0.03 (-0.35%) | 8,356,000 |
28 Apr 2011 | HKD | 8.53 | 8.75 | 8.52 | 8.61 | 8.61 | +0.07 (+0.82%) | 19,207,694 |
27 Apr 2011 | HKD | 8.85 | 8.93 | 8.51 | 8.54 | 8.54 | -0.31 (-3.50%) | 37,458,557 |
26 Apr 2011 | HKD | 9.3 | 9.3 | 8.76 | 8.85 | 8.85 | -0.46 (-4.94%) | 35,887,000 |
25 Apr 2011 | HKD | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 9.28 | 9.34 | 9.1 | 9.31 | 9.31 | +0.07 (+0.76%) | 26,877,190 |
20 Apr 2011 | HKD | 9.17 | 9.26 | 9.05 | 9.24 | 9.24 | +0.19 (+2.10%) | 24,981,000 |
19 Apr 2011 | HKD | 8.96 | 9.09 | 8.87 | 9.05 | 9.05 | +0.04 (+0.44%) | 41,392,083 |
18 Apr 2011 | HKD | 8.66 | 9.02 | 8.56 | 9.01 | 9.01 | +0.48 (+5.63%) | 62,687,551 |
15 Apr 2011 | HKD | 8.26 | 8.55 | 8.24 | 8.53 | 8.53 | +0.3 (+3.65%) | 25,498,600 |
14 Apr 2011 | HKD | 8.26 | 8.26 | 8.11 | 8.23 | 8.23 | +0.01 (+0.12%) | 20,597,521 |
13 Apr 2011 | HKD | 8.23 | 8.37 | 8.16 | 8.22 | 8.22 | -0.03 (-0.36%) | 21,766,120 |
12 Apr 2011 | HKD | 8.3 | 8.35 | 8.18 | 8.25 | 8.25 | -0.09 (-1.08%) | 19,003,000 |
11 Apr 2011 | HKD | 8.33 | 8.62 | 8.32 | 8.34 | 8.34 | +0.01 (+0.12%) | 28,474,000 |
8 Apr 2011 | HKD | 8.27 | 8.38 | 8.25 | 8.33 | 8.33 | +0.09 (+1.09%) | 21,672,176 |
7 Apr 2011 | HKD | 8.15 | 8.3 | 8.07 | 8.24 | 8.24 | +0.04 (+0.49%) | 18,792,864 |
6 Apr 2011 | HKD | 8.19 | 8.26 | 8.15 | 8.2 | 8.2 | -0.05 (-0.61%) | 12,720,060 |
5 Apr 2011 | HKD | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 7.99 | 8.35 | 7.95 | 8.25 | 8.25 | +0.25 (+3.13%) | 18,823,000 |
1 Apr 2011 | HKD | 8.01 | 8.11 | 7.92 | 8 | 8 | +0.04 (+0.50%) | 12,073,041 |
31 Mar 2011 | HKD | 7.95 | 8 | 7.85 | 7.96 | 7.96 | +0.04 (+0.51%) | 9,428,000 |
30 Mar 2011 | HKD | 8.1 | 8.1 | 7.83 | 7.92 | 7.92 | -0.12 (-1.49%) | 18,175,700 |
29 Mar 2011 | HKD | 8.1 | 8.25 | 8.02 | 8.04 | 8.04 | -0.09 (-1.11%) | 7,079,400 |
28 Mar 2011 | HKD | 8.05 | 8.2 | 8.04 | 8.13 | 8.13 | +0.09 (+1.12%) | 5,515,000 |
25 Mar 2011 | HKD | 8.2 | 8.24 | 8.01 | 8.04 | 8.04 | -0.07 (-0.86%) | 15,403,000 |