Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2011 | HKD | 6.42 | 6.55 | 6.42 | 6.52 | 6.52 | +0.14 (+2.19%) | 6,775,000 |
1 Jul 2011 | HKD | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 6.31 | 6.4 | 6.31 | 6.38 | 6.38 | +0.08 (+1.27%) | 6,627,987 |
29 Jun 2011 | HKD | 6.2 | 6.31 | 6.16 | 6.3 | 6.3 | +0.21 (+3.45%) | 6,586,252 |
28 Jun 2011 | HKD | 6.37 | 6.42 | 6.08 | 6.09 | 6.09 | -0.18 (-2.87%) | 8,368,000 |
27 Jun 2011 | HKD | 6.2 | 6.48 | 6.15 | 6.27 | 6.27 | -0.03 (-0.48%) | 9,024,000 |
24 Jun 2011 | HKD | 6.06 | 6.33 | 6.06 | 6.3 | 6.3 | +0.23 (+3.79%) | 6,822,000 |
23 Jun 2011 | HKD | 6.01 | 6.14 | 5.92 | 6.07 | 6.07 | +0.05 (+0.83%) | 9,579,200 |
22 Jun 2011 | HKD | 6.04 | 6.17 | 6 | 6.02 | 6.02 | +0.03 (+0.50%) | 9,182,340 |
21 Jun 2011 | HKD | 5.91 | 6.07 | 5.75 | 5.99 | 5.99 | +0.13 (+2.22%) | 10,933,378 |
20 Jun 2011 | HKD | 6.06 | 6.21 | 5.85 | 5.86 | 5.86 | -0.24 (-3.93%) | 3,468,772 |
17 Jun 2011 | HKD | 6.27 | 6.3 | 6.06 | 6.1 | 6.1 | -0.1 (-1.61%) | 3,362,500 |
16 Jun 2011 | HKD | 6.35 | 6.35 | 6.1 | 6.2 | 6.2 | -0.21 (-3.28%) | 3,861,031 |
15 Jun 2011 | HKD | 6.39 | 6.5 | 6.38 | 6.41 | 6.41 | +0.01 (+0.16%) | 4,939,300 |
14 Jun 2011 | HKD | 6.17 | 6.41 | 6.1 | 6.4 | 6.4 | +0.22 (+3.56%) | 4,707,669 |
13 Jun 2011 | HKD | 6.1 | 6.35 | 6.01 | 6.18 | 6.18 | +0.07 (+1.15%) | 4,051,816 |
10 Jun 2011 | HKD | 6.3 | 6.33 | 6.11 | 6.11 | 6.11 | -0.1 (-1.61%) | 5,129,003 |
9 Jun 2011 | HKD | 6.6 | 6.61 | 6.12 | 6.21 | 6.21 | -0.39 (-5.91%) | 8,327,000 |
8 Jun 2011 | HKD | 6.73 | 6.73 | 6.6 | 6.6 | 6.6 | -0.15 (-2.22%) | 3,158,762 |
7 Jun 2011 | HKD | 6.78 | 6.8 | 6.63 | 6.75 | 6.75 | -0.05 (-0.74%) | 4,678,416 |
6 Jun 2011 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 7 | 7.12 | 6.73 | 6.8 | 6.8 | -0.28 (-3.95%) | 11,571,287 |
2 Jun 2011 | HKD | 7.1 | 7.14 | 7 | 7.08 | 7.08 | -0.13 (-1.80%) | 3,709,305 |
1 Jun 2011 | HKD | 7.31 | 7.33 | 7.19 | 7.21 | 7.21 | -0.09 (-1.23%) | 5,046,708 |
31 May 2011 | HKD | 7.21 | 7.35 | 7.12 | 7.3 | 7.3 | +0.04 (+0.55%) | 7,588,000 |
30 May 2011 | HKD | 7.2 | 7.31 | 7.1 | 7.26 | 7.26 | +0.06 (+0.83%) | 3,699,000 |
27 May 2011 | HKD | 6.94 | 7.28 | 6.94 | 7.2 | 7.2 | +0.27 (+3.90%) | 5,163,029 |
26 May 2011 | HKD | 7 | 7 | 6.9 | 6.93 | 6.93 | -0.03 (-0.43%) | 2,730,900 |
25 May 2011 | HKD | 6.99 | 6.99 | 6.84 | 6.96 | 6.96 | +0.03 (+0.43%) | 2,849,000 |
24 May 2011 | HKD | 6.85 | 6.94 | 6.82 | 6.93 | 6.93 | +0.01 (+0.14%) | 7,684,895 |