Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2011 | HKD | 10.8 | 10.9 | 10.68 | 10.86 | 10.86 | +0.26 (+2.45%) | 691,000 |
1 Jul 2011 | HKD | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 10.54 | 10.8 | 10.54 | 10.6 | 10.6 | +0.06 (+0.57%) | 682,200 |
29 Jun 2011 | HKD | 10.8 | 10.8 | 10.42 | 10.54 | 10.54 | +0.02 (+0.19%) | 446,000 |
28 Jun 2011 | HKD | 10.26 | 10.9 | 9.88 | 10.52 | 10.52 | +0.4 (+3.95%) | 750,200 |
27 Jun 2011 | HKD | 10.34 | 10.34 | 10.04 | 10.12 | 10.12 | -0.2 (-1.94%) | 318,000 |
24 Jun 2011 | HKD | 10.28 | 10.58 | 10.26 | 10.32 | 10.32 | -0.02 (-0.19%) | 1,194,439 |
23 Jun 2011 | HKD | 10.2 | 10.44 | 10.2 | 10.34 | 10.34 | -0.06 (-0.58%) | 479,000 |
22 Jun 2011 | HKD | 10.28 | 11 | 10.28 | 10.4 | 10.4 | +0.1 (+0.97%) | 975,000 |
21 Jun 2011 | HKD | 10.36 | 10.4 | 10.3 | 10.3 | 10.3 | +0.04 (+0.39%) | 56,000 |
20 Jun 2011 | HKD | 10.28 | 10.38 | 10.04 | 10.26 | 10.26 | -0.14 (-1.35%) | 196,000 |
17 Jun 2011 | HKD | 10.26 | 10.5 | 10.26 | 10.4 | 10.4 | +0.22 (+2.16%) | 392,746 |
16 Jun 2011 | HKD | 10.4 | 10.4 | 10.14 | 10.18 | 10.18 | -0.22 (-2.12%) | 380,000 |
15 Jun 2011 | HKD | 10.66 | 10.74 | 10.38 | 10.4 | 10.4 | -0.1 (-0.95%) | 502,000 |
14 Jun 2011 | HKD | 10.44 | 10.76 | 10.24 | 10.5 | 10.5 | +0.28 (+2.74%) | 665,000 |
13 Jun 2011 | HKD | 10.38 | 10.42 | 9.92 | 10.22 | 10.22 | -0.06 (-0.58%) | 707,000 |
10 Jun 2011 | HKD | 10.32 | 10.58 | 10.08 | 10.28 | 10.28 | -0.08 (-0.77%) | 613,000 |
9 Jun 2011 | HKD | 10.72 | 10.72 | 10.14 | 10.36 | 10.36 | -0.36 (-3.36%) | 613,256 |
8 Jun 2011 | HKD | 11 | 11 | 10.5 | 10.72 | 10.72 | -0.26 (-2.37%) | 609,000 |
7 Jun 2011 | HKD | 10.68 | 11.2 | 10.68 | 10.98 | 10.98 | +0.3 (+2.81%) | 2,277,000 |
6 Jun 2011 | HKD | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 10.8 | 10.8 | 10.68 | 10.68 | 10.68 | -0.04 (-0.37%) | 247,000 |
2 Jun 2011 | HKD | 10.72 | 10.86 | 10.46 | 10.72 | 10.72 | 0.0 (0.0%) | 1,074,000 |
1 Jun 2011 | HKD | 10.32 | 10.72 | 10.28 | 10.72 | 10.72 | +0.5 (+4.89%) | 1,817,000 |
31 May 2011 | HKD | 10.3 | 10.36 | 10.18 | 10.22 | 10.22 | -0.02 (-0.20%) | 511,000 |
30 May 2011 | HKD | 10.1 | 10.38 | 10.1 | 10.24 | 10.24 | +0.14 (+1.39%) | 576,000 |
27 May 2011 | HKD | 9.9 | 10.16 | 9.87 | 10.1 | 10.1 | +0.3 (+3.06%) | 330,000 |
26 May 2011 | HKD | 9.92 | 9.95 | 9.74 | 9.8 | 9.8 | 0.0 (0.0%) | 337,000 |
25 May 2011 | HKD | 9.48 | 9.89 | 9.47 | 9.8 | 9.8 | +0.42 (+4.48%) | 1,923,838 |
24 May 2011 | HKD | 9.5 | 9.51 | 9.3 | 9.38 | 9.38 | -0.08 (-0.85%) | 3,635,000 |