Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2011 | HKD | 0.32 | 0.325 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 1,287,000 |
28 Jun 2011 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 3.2 | 0.0 (0.0%) | 700,000 |
27 Jun 2011 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 3.2 | -0.02 (-5.88%) | 1,671,000 |
24 Jun 2011 | HKD | 0.325 | 0.34 | 0.325 | 0.34 | 3.4 | -0.02 (-5.56%) | 80,000 |
23 Jun 2011 | HKD | 0.32 | 0.36 | 0.31 | 0.36 | 3.6 | +0.04 (+12.50%) | 4,111,000 |
22 Jun 2011 | HKD | 0.325 | 0.33 | 0.32 | 0.32 | 3.2 | -0.005 (-1.54%) | 883,000 |
21 Jun 2011 | HKD | 0.325 | 0.335 | 0.325 | 0.325 | 3.25 | 0.0 (0.0%) | 3,510,000 |
20 Jun 2011 | HKD | 0.345 | 0.345 | 0.325 | 0.325 | 3.25 | -0.02 (-5.80%) | 4,070,000 |
17 Jun 2011 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 3.45 | -0.01 (-2.82%) | 1,245,000 |
16 Jun 2011 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 3.55 | -0.005 (-1.39%) | 845,000 |
15 Jun 2011 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.6 | 0.0 (0.0%) | 4,525,000 |
14 Jun 2011 | HKD | 0.365 | 0.375 | 0.355 | 0.36 | 3.6 | -0.015 (-4%) | 5,290,000 |
13 Jun 2011 | HKD | 0.385 | 0.385 | 0.37 | 0.375 | 3.75 | -0.015 (-3.85%) | 2,591,000 |
10 Jun 2011 | HKD | 0.36 | 0.39 | 0.36 | 0.39 | 3.9 | +0.03 (+8.33%) | 5,186,000 |
9 Jun 2011 | HKD | 0.37 | 0.375 | 0.36 | 0.36 | 3.6 | -0.025 (-6.49%) | 3,449,000 |
8 Jun 2011 | HKD | 0.37 | 0.385 | 0.36 | 0.385 | 3.85 | +0.035 (+10.00%) | 2,315,000 |
7 Jun 2011 | HKD | 0.365 | 0.375 | 0.35 | 0.35 | 3.5 | -0.025 (-6.67%) | 618,000 |
6 Jun 2011 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 3.75 | 0.0 (0.0%) | 1,471,000 |
2 Jun 2011 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 3.75 | +0.01 (+2.74%) | 366,000 |
1 Jun 2011 | HKD | 0.375 | 0.375 | 0.365 | 0.365 | 3.65 | -0.015 (-3.95%) | 2,460,000 |
31 May 2011 | HKD | 0.365 | 0.38 | 0.365 | 0.38 | 3.8 | +0.015 (+4.11%) | 1,925,000 |
30 May 2011 | HKD | 0.37 | 0.375 | 0.365 | 0.365 | 3.65 | -0.01 (-2.67%) | 1,580,000 |
27 May 2011 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 560,000 |
26 May 2011 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 3.75 | -0.005 (-1.32%) | 16,000 |
25 May 2011 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 3.8 | +0.005 (+1.33%) | 1,635,000 |
24 May 2011 | HKD | 0.375 | 0.38 | 0.375 | 0.375 | 3.75 | 0.0 (0.0%) | 2,555,000 |
23 May 2011 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 3.75 | -0.01 (-2.60%) | 1,435,000 |
20 May 2011 | HKD | 0.39 | 0.39 | 0.38 | 0.385 | 3.85 | -0.005 (-1.28%) | 1,305,000 |
19 May 2011 | HKD | 0.37 | 0.39 | 0.37 | 0.39 | 3.9 | +0.02 (+5.41%) | 2,892,000 |