Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2011 | HKD | 8.4 | 8.55 | 8.33 | 8.44 | 6.2129 | +0.09 (+1.08%) | 2,556,955 |
28 Jun 2011 | HKD | 8.47 | 8.58 | 8.3 | 8.35 | 6.1466 | -0.1 (-1.18%) | 2,589,557 |
27 Jun 2011 | HKD | 8.26 | 8.61 | 8.22 | 8.45 | 6.2202 | +0.14 (+1.68%) | 3,186,200 |
24 Jun 2011 | HKD | 8.38 | 8.38 | 8.2 | 8.31 | 6.1172 | -0.02 (-0.24%) | 2,642,600 |
23 Jun 2011 | HKD | 8.2 | 8.44 | 8.04 | 8.33 | 6.1319 | +0.15 (+1.83%) | 1,949,600 |
22 Jun 2011 | HKD | 8.15 | 8.33 | 8.03 | 8.18 | 6.0215 | +0.16 (+2.00%) | 2,069,200 |
21 Jun 2011 | HKD | 8.17 | 8.25 | 7.98 | 8.02 | 5.9037 | -0.11 (-1.35%) | 3,625,600 |
20 Jun 2011 | HKD | 8.54 | 8.66 | 8.11 | 8.13 | 5.9847 | -0.41 (-4.80%) | 5,817,400 |
17 Jun 2011 | HKD | 8.45 | 8.7 | 8.45 | 8.54 | 6.2865 | +0.08 (+0.95%) | 4,945,983 |
16 Jun 2011 | HKD | 8.72 | 8.72 | 8.45 | 8.46 | 6.2276 | -0.34 (-3.86%) | 5,920,000 |
15 Jun 2011 | HKD | 8.8 | 9.1 | 8.68 | 8.8 | 6.4779 | -0.08 (-0.90%) | 3,809,532 |
14 Jun 2011 | HKD | 9.19 | 9.19 | 8.8 | 8.88 | 6.5368 | -0.33 (-3.58%) | 5,987,000 |
13 Jun 2011 | HKD | 9.84 | 9.84 | 9.05 | 9.21 | 6.7797 | -0.67 (-6.78%) | 6,076,400 |
10 Jun 2011 | HKD | 9.9 | 9.9 | 9.69 | 9.88 | 7.2729 | -0.04 (-0.40%) | 1,266,600 |
9 Jun 2011 | HKD | 10.04 | 10.1 | 9.69 | 9.92 | 7.3023 | -0.18 (-1.78%) | 4,842,400 |
8 Jun 2011 | HKD | 10.32 | 10.46 | 10.04 | 10.1 | 7.4348 | -0.4 (-3.81%) | 6,162,256 |
7 Jun 2011 | HKD | 10.52 | 10.6 | 10.32 | 10.5 | 7.7293 | -0.2 (-1.87%) | 2,947,456 |
6 Jun 2011 | HKD | 10.7 | 10.7 | 10.7 | 10.7 | 7.8765 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 10.9 | 10.9 | 10.62 | 10.7 | 7.8765 | -0.22 (-2.01%) | 2,236,591 |
2 Jun 2011 | HKD | 10.6 | 10.98 | 10.58 | 10.92 | 8.0385 | +0.06 (+0.55%) | 2,771,000 |
1 Jun 2011 | HKD | 10.76 | 11.06 | 10.7 | 10.86 | 7.9943 | +0.12 (+1.12%) | 6,318,600 |
31 May 2011 | HKD | 10.38 | 10.8 | 10.3 | 10.74 | 7.9059 | +0.64 (+6.34%) | 6,189,453 |
30 May 2011 | HKD | 10.28 | 10.36 | 10 | 10.1 | 7.4348 | -0.22 (-2.13%) | 3,554,000 |
27 May 2011 | HKD | 10.42 | 10.44 | 10.26 | 10.32 | 7.5968 | -0.1 (-0.96%) | 965,800 |
26 May 2011 | HKD | 10.58 | 10.58 | 10.26 | 10.42 | 7.6704 | -0.16 (-1.51%) | 1,850,800 |
25 May 2011 | HKD | 10.7 | 10.7 | 10.38 | 10.58 | 7.7882 | -0.1 (-0.94%) | 1,691,756 |
24 May 2011 | HKD | 10.4 | 10.7 | 10.38 | 10.68 | 7.8618 | +0.2 (+1.91%) | 1,206,139 |
23 May 2011 | HKD | 10.8 | 10.8 | 10.36 | 10.48 | 7.7146 | -0.58 (-5.24%) | 2,352,800 |
20 May 2011 | HKD | 11.28 | 11.28 | 10.98 | 11.06 | 8.1415 | -0.08 (-0.72%) | 2,187,800 |
19 May 2011 | HKD | 11.4 | 11.4 | 11.06 | 11.14 | 8.2004 | -0.1 (-0.89%) | 3,217,850 |