Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2011 | HKD | 4.4 | 4.41 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 6,131,642 |
4 May 2011 | HKD | 4.38 | 4.41 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 4,843,172 |
3 May 2011 | HKD | 4.6 | 4.62 | 4.32 | 4.4 | 4.4 | -0.18 (-3.93%) | 17,476,279 |
2 May 2011 | HKD | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 4.66 | 4.67 | 4.58 | 4.58 | 4.58 | -0.07 (-1.51%) | 8,519,627 |
28 Apr 2011 | HKD | 4.69 | 4.74 | 4.63 | 4.65 | 4.65 | -0.04 (-0.85%) | 5,085,676 |
27 Apr 2011 | HKD | 4.76 | 4.77 | 4.66 | 4.69 | 4.69 | -0.03 (-0.64%) | 5,741,504 |
26 Apr 2011 | HKD | 4.6 | 4.75 | 4.6 | 4.72 | 4.72 | +0.1 (+2.16%) | 7,967,319 |
25 Apr 2011 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 4.68 | 4.71 | 4.61 | 4.62 | 4.62 | -0.02 (-0.43%) | 9,889,250 |
20 Apr 2011 | HKD | 4.7 | 4.75 | 4.61 | 4.64 | 4.64 | -0.05 (-1.07%) | 12,460,200 |
19 Apr 2011 | HKD | 4.7 | 4.71 | 4.65 | 4.69 | 4.69 | -0.03 (-0.64%) | 5,644,307 |
18 Apr 2011 | HKD | 4.8 | 4.8 | 4.68 | 4.72 | 4.72 | -0.08 (-1.67%) | 5,386,328 |
15 Apr 2011 | HKD | 4.76 | 4.85 | 4.75 | 4.8 | 4.8 | +0.03 (+0.63%) | 5,127,827 |
14 Apr 2011 | HKD | 4.85 | 4.86 | 4.77 | 4.77 | 4.77 | -0.07 (-1.45%) | 7,898,283 |
13 Apr 2011 | HKD | 4.71 | 4.86 | 4.7 | 4.84 | 4.84 | +0.13 (+2.76%) | 11,252,880 |
12 Apr 2011 | HKD | 4.7 | 4.72 | 4.66 | 4.71 | 4.71 | +0.04 (+0.86%) | 8,368,462 |
11 Apr 2011 | HKD | 4.71 | 4.75 | 4.65 | 4.67 | 4.67 | -0.05 (-1.06%) | 6,138,114 |
8 Apr 2011 | HKD | 4.7 | 4.75 | 4.64 | 4.72 | 4.72 | +0.04 (+0.85%) | 10,197,160 |
7 Apr 2011 | HKD | 4.61 | 4.71 | 4.61 | 4.68 | 4.68 | +0.07 (+1.52%) | 10,324,190 |
6 Apr 2011 | HKD | 4.76 | 4.76 | 4.59 | 4.61 | 4.61 | -0.15 (-3.15%) | 14,615,630 |
5 Apr 2011 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 4.55 | 4.8 | 4.54 | 4.76 | 4.76 | +0.2 (+4.39%) | 14,801,540 |
1 Apr 2011 | HKD | 4.62 | 4.67 | 4.55 | 4.56 | 4.56 | -0.11 (-2.36%) | 18,905,260 |
31 Mar 2011 | HKD | 4.77 | 4.8 | 4.56 | 4.67 | 4.67 | -0.22 (-4.50%) | 24,231,680 |
30 Mar 2011 | HKD | 4.84 | 4.92 | 4.84 | 4.89 | 4.89 | +0.07 (+1.45%) | 9,966,828 |
29 Mar 2011 | HKD | 4.79 | 4.87 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 4,299,921 |
28 Mar 2011 | HKD | 4.9 | 4.95 | 4.8 | 4.84 | 4.84 | -0.06 (-1.22%) | 8,355,464 |
25 Mar 2011 | HKD | 4.95 | 4.98 | 4.88 | 4.9 | 4.9 | 0.0 (0.0%) | 7,340,735 |