Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2011 | HKD | 3.49 | 3.49 | 3.28 | 3.34 | 3.34 | -0.17 (-4.84%) | 15,813,340 |
15 Jun 2011 | HKD | 3.53 | 3.58 | 3.49 | 3.51 | 3.51 | -0.02 (-0.57%) | 3,785,130 |
14 Jun 2011 | HKD | 3.6 | 3.72 | 3.46 | 3.53 | 3.53 | -0.07 (-1.94%) | 12,071,800 |
13 Jun 2011 | HKD | 3.53 | 3.62 | 3.51 | 3.6 | 3.6 | +0.01 (+0.28%) | 3,647,007 |
10 Jun 2011 | HKD | 3.69 | 3.77 | 3.56 | 3.59 | 3.59 | -0.1 (-2.71%) | 15,481,720 |
9 Jun 2011 | HKD | 3.82 | 3.88 | 3.55 | 3.69 | 3.69 | -0.13 (-3.40%) | 18,786,230 |
8 Jun 2011 | HKD | 3.9 | 3.91 | 3.81 | 3.82 | 3.82 | -0.08 (-2.05%) | 10,124,440 |
7 Jun 2011 | HKD | 3.98 | 3.99 | 3.85 | 3.9 | 3.9 | -0.09 (-2.26%) | 19,532,141 |
6 Jun 2011 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 4.08 | 4.15 | 3.95 | 3.99 | 3.99 | -0.09 (-2.21%) | 59,239,602 |
2 Jun 2011 | HKD | 4.08 | 4.11 | 4.05 | 4.08 | 4.08 | -0.09 (-2.16%) | 9,692,553 |
1 Jun 2011 | HKD | 4.49 | 4.49 | 4.11 | 4.17 | 4.17 | -0.22 (-5.01%) | 14,511,470 |
31 May 2011 | HKD | 4.2 | 4.4 | 4.14 | 4.39 | 4.39 | +0.23 (+5.53%) | 10,471,750 |
30 May 2011 | HKD | 4.13 | 4.18 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 4,987,021 |
27 May 2011 | HKD | 4.15 | 4.15 | 4.09 | 4.13 | 4.13 | -0.02 (-0.48%) | 5,621,106 |
26 May 2011 | HKD | 4.2 | 4.2 | 4.12 | 4.15 | 4.15 | +0.03 (+0.73%) | 4,911,373 |
25 May 2011 | HKD | 4.1 | 4.15 | 4 | 4.12 | 4.12 | -0.02 (-0.48%) | 6,525,889 |
24 May 2011 | HKD | 4.07 | 4.18 | 4.06 | 4.14 | 4.14 | +0.06 (+1.47%) | 5,566,604 |
23 May 2011 | HKD | 4 | 4.14 | 3.96 | 4.08 | 4.08 | -0.12 (-2.86%) | 14,613,510 |
20 May 2011 | HKD | 4.25 | 4.25 | 4.16 | 4.2 | 4.2 | -0.05 (-1.18%) | 5,605,951 |
19 May 2011 | HKD | 4.44 | 4.49 | 4.08 | 4.25 | 4.25 | -0.1 (-2.30%) | 28,181,131 |
18 May 2011 | HKD | 3.96 | 4.5 | 3.92 | 4.35 | 4.35 | +0.43 (+10.97%) | 35,957,633 |
17 May 2011 | HKD | 4.01 | 4.04 | 3.85 | 3.92 | 3.92 | -0.12 (-2.97%) | 26,569,830 |
16 May 2011 | HKD | 4.26 | 4.26 | 4.02 | 4.04 | 4.04 | -0.22 (-5.16%) | 16,757,680 |
13 May 2011 | HKD | 4.33 | 4.35 | 4.15 | 4.26 | 4.26 | -0.13 (-2.96%) | 24,788,510 |
12 May 2011 | HKD | 4.43 | 4.43 | 4.36 | 4.39 | 4.39 | -0.05 (-1.13%) | 6,376,018 |
11 May 2011 | HKD | 4.47 | 4.52 | 4.4 | 4.44 | 4.44 | -0.03 (-0.67%) | 8,839,779 |
10 May 2011 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 4.45 | 4.53 | 4.45 | 4.47 | 4.47 | +0.03 (+0.68%) | 5,101,545 |
6 May 2011 | HKD | 4.33 | 4.52 | 4.32 | 4.44 | 4.44 | +0.1 (+2.30%) | 10,157,880 |