Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2011 | HKD | 4.0833 | 4.0833 | 3.9167 | 3.9375 | 3.9375 | -0.181 (-4.39%) | 463,968 |
11 Jul 2011 | HKD | 4.1042 | 4.1389 | 4.0764 | 4.1181 | 4.1181 | +0.007 (+0.17%) | 188,091 |
8 Jul 2011 | HKD | 4.1319 | 4.1736 | 4.0833 | 4.1111 | 4.1111 | -0.07 (-1.66%) | 277,306 |
7 Jul 2011 | HKD | 4.1319 | 4.1875 | 4.1111 | 4.1806 | 4.1806 | +0.021 (+0.50%) | 509,297 |
6 Jul 2011 | HKD | 4.0764 | 4.1597 | 4.0278 | 4.1597 | 4.1597 | +0.056 (+1.35%) | 465,442 |
5 Jul 2011 | HKD | 3.9931 | 4.1042 | 3.9375 | 4.1042 | 4.1042 | +0.118 (+2.96%) | 608,847 |
4 Jul 2011 | HKD | 3.8958 | 3.9931 | 3.8958 | 3.9861 | 3.9861 | +0.104 (+2.68%) | 523,886 |
1 Jul 2011 | HKD | 3.8889 | 3.8889 | 3.8403 | 3.8819 | 3.8819 | -0.007 (-0.18%) | 232,128 |
30 Jun 2011 | HKD | 3.7917 | 3.8889 | 3.7917 | 3.8889 | 3.8889 | +0.049 (+1.27%) | 266,358 |
29 Jun 2011 | HKD | 3.8403 | 3.8611 | 3.8056 | 3.8403 | 3.8403 | 0.0 (0.0%) | 116,108 |
28 Jun 2011 | HKD | 3.7986 | 3.8403 | 3.7708 | 3.8403 | 3.8403 | +0.007 (+0.18%) | 200,952 |
27 Jun 2011 | HKD | 3.7986 | 3.8819 | 3.7986 | 3.8333 | 3.8333 | +0.035 (+0.91%) | 565,480 |
24 Jun 2011 | HKD | 3.6042 | 3.8472 | 3.6042 | 3.7986 | 3.7986 | +0.257 (+7.25%) | 1,168,464 |
22 Jun 2011 | HKD | 3.5069 | 3.5417 | 3.4861 | 3.5417 | 3.5417 | +0.035 (+0.99%) | 241,287 |
21 Jun 2011 | HKD | 3.5417 | 3.5417 | 3.4236 | 3.5069 | 3.5069 | +0.076 (+2.22%) | 199,464 |
17 Jun 2011 | HKD | 3.4722 | 3.4722 | 3.3958 | 3.4306 | 3.4306 | +0.028 (+0.82%) | 106,450 |
16 Jun 2011 | HKD | 3.4861 | 3.4861 | 3.4028 | 3.4028 | 3.4028 | -0.069 (-2.00%) | 227,734 |
15 Jun 2011 | HKD | 3.4931 | 3.5347 | 3.4722 | 3.4722 | 3.4722 | -0.056 (-1.58%) | 199,647 |
14 Jun 2011 | HKD | 3.4514 | 3.5694 | 3.4444 | 3.5278 | 3.5278 | +0.076 (+2.21%) | 438,788 |
13 Jun 2011 | HKD | 3.4236 | 3.4792 | 3.3056 | 3.4514 | 3.4514 | -0.132 (-3.68%) | 447,370 |
10 Jun 2011 | HKD | 3.8611 | 3.8611 | 3.4722 | 3.5833 | 3.5833 | -0.278 (-7.19%) | 1,115,192 |
9 Jun 2011 | HKD | 4 | 4.0139 | 3.8056 | 3.8611 | 3.8611 | -0.125 (-3.14%) | 346,464 |
8 Jun 2011 | HKD | 4 | 4 | 3.9306 | 3.9861 | 3.9861 | -0.014 (-0.35%) | 58,392 |
7 Jun 2011 | HKD | 4.0139 | 4.0139 | 3.9444 | 4 | 4 | -0.014 (-0.35%) | 146,592 |
3 Jun 2011 | HKD | 3.9722 | 4.0139 | 3.9236 | 4.0139 | 4.0139 | +0.035 (+0.87%) | 268,272 |
2 Jun 2011 | HKD | 4.0417 | 4.0417 | 3.9028 | 3.9792 | 3.9792 | -0.062 (-1.55%) | 142,704 |
1 Jun 2011 | HKD | 4.0486 | 4.0972 | 4.0347 | 4.0417 | 4.0417 | -0.007 (-0.17%) | 252,792 |
31 May 2011 | HKD | 3.9028 | 4.0694 | 3.9028 | 4.0486 | 4.0486 | +0.056 (+1.39%) | 685,219 |
30 May 2011 | HKD | 4.1528 | 4.1528 | 3.9861 | 3.9931 | 3.9931 | -0.09 (-2.21%) | 246,240 |
27 May 2011 | HKD | 4.1667 | 4.1667 | 4.0278 | 4.0833 | 4.0833 | -0.083 (-2.00%) | 320,832 |