Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2011 | HKD | 5.09 | 5.1 | 5.04 | 5.1 | 5.1 | +0.03 (+0.59%) | 3,718,000 |
23 Jun 2011 | HKD | 5.08 | 5.08 | 5.05 | 5.07 | 5.07 | +0.01 (+0.20%) | 2,670,500 |
22 Jun 2011 | HKD | 5.08 | 5.11 | 5.05 | 5.06 | 5.06 | -0.02 (-0.39%) | 2,535,500 |
21 Jun 2011 | HKD | 5.1 | 5.11 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 2,867,000 |
20 Jun 2011 | HKD | 5.13 | 5.16 | 5.06 | 5.08 | 5.08 | -0.05 (-0.97%) | 2,763,500 |
17 Jun 2011 | HKD | 5.1 | 5.15 | 5.08 | 5.13 | 5.13 | +0.04 (+0.79%) | 3,520,000 |
16 Jun 2011 | HKD | 5.04 | 5.13 | 5 | 5.09 | 5.09 | +0.06 (+1.19%) | 3,806,000 |
15 Jun 2011 | HKD | 5.15 | 5.15 | 5.03 | 5.03 | 5.03 | -0.12 (-2.33%) | 4,890,500 |
14 Jun 2011 | HKD | 5.14 | 5.15 | 5.1 | 5.15 | 5.15 | +0.02 (+0.39%) | 3,309,500 |
13 Jun 2011 | HKD | 5.17 | 5.17 | 5.13 | 5.13 | 5.13 | -0.04 (-0.77%) | 2,701,000 |
10 Jun 2011 | HKD | 5.2 | 5.2 | 5.14 | 5.17 | 5.17 | 0.0 (0.0%) | 2,236,500 |
9 Jun 2011 | HKD | 5.19 | 5.22 | 5.1 | 5.17 | 5.17 | -0.01 (-0.19%) | 3,911,500 |
8 Jun 2011 | HKD | 5.25 | 5.27 | 5.16 | 5.18 | 5.18 | -0.02 (-0.38%) | 1,830,500 |
7 Jun 2011 | HKD | 5.22 | 5.26 | 5.18 | 5.2 | 5.2 | -0.02 (-0.38%) | 2,261,000 |
6 Jun 2011 | HKD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 5.25 | 5.29 | 5.18 | 5.22 | 5.22 | +0.02 (+0.38%) | 3,014,500 |
2 Jun 2011 | HKD | 5.23 | 5.26 | 5.18 | 5.2 | 5.2 | -0.04 (-0.76%) | 2,923,500 |
1 Jun 2011 | HKD | 5.21 | 5.26 | 5.18 | 5.24 | 5.24 | +0.02 (+0.38%) | 3,134,500 |
31 May 2011 | HKD | 5.1 | 5.22 | 5.1 | 5.22 | 5.22 | +0.12 (+2.35%) | 3,462,000 |
30 May 2011 | HKD | 5.1 | 5.14 | 5.02 | 5.1 | 5.1 | +0.05 (+0.99%) | 3,686,500 |
27 May 2011 | HKD | 4.96 | 5.06 | 4.88 | 5.05 | 5.05 | +0.19 (+3.91%) | 5,437,000 |
26 May 2011 | HKD | 4.8 | 4.95 | 4.73 | 4.86 | 4.86 | +0.11 (+2.32%) | 5,011,000 |
25 May 2011 | HKD | 4.93 | 4.95 | 4.68 | 4.75 | 4.75 | -0.17 (-3.46%) | 8,150,000 |
24 May 2011 | HKD | 5.15 | 5.15 | 4.92 | 4.92 | 4.92 | -0.23 (-4.47%) | 11,452,000 |
23 May 2011 | HKD | 5.17 | 5.19 | 5.12 | 5.15 | 5.15 | -0.04 (-0.77%) | 8,991,500 |
20 May 2011 | HKD | 5.25 | 5.25 | 5.19 | 5.19 | 5.19 | -0.1 (-1.89%) | 6,757,000 |
19 May 2011 | HKD | 5.28 | 5.35 | 5.24 | 5.29 | 5.29 | +0.01 (+0.19%) | 12,747,500 |
18 May 2011 | HKD | 5.2 | 5.4 | 5.16 | 5.28 | 5.28 | 0.0 (0.0%) | 77,955,500 |