Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2011 | HKD | 4.43 | 4.52 | 4.35 | 4.36 | 4.36 | -0.07 (-1.58%) | 8,266,000 |
14 Jun 2011 | HKD | 4.45 | 4.53 | 4.24 | 4.43 | 4.43 | -0.1 (-2.21%) | 22,933,653 |
13 Jun 2011 | HKD | 4.51 | 4.53 | 4.41 | 4.53 | 4.53 | +0.03 (+0.67%) | 1,622,200 |
10 Jun 2011 | HKD | 4.68 | 4.7 | 4.5 | 4.5 | 4.5 | -0.09 (-1.96%) | 2,843,000 |
9 Jun 2011 | HKD | 4.61 | 4.65 | 4.55 | 4.59 | 4.59 | +0.01 (+0.22%) | 2,276,769 |
8 Jun 2011 | HKD | 4.66 | 4.66 | 4.5 | 4.58 | 4.58 | -0.1 (-2.14%) | 5,658,000 |
7 Jun 2011 | HKD | 4.61 | 4.84 | 4.45 | 4.68 | 4.68 | +0.07 (+1.52%) | 6,761,414 |
6 Jun 2011 | HKD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 4.68 | 4.7 | 4.54 | 4.61 | 4.61 | -0.03 (-0.65%) | 6,170,758 |
2 Jun 2011 | HKD | 4.65 | 4.67 | 4.59 | 4.64 | 4.64 | -0.04 (-0.85%) | 2,400,240 |
1 Jun 2011 | HKD | 4.77 | 4.81 | 4.63 | 4.68 | 4.68 | -0.06 (-1.27%) | 4,565,201 |
31 May 2011 | HKD | 4.55 | 4.78 | 4.55 | 4.74 | 4.74 | +0.21 (+4.64%) | 9,857,100 |
30 May 2011 | HKD | 4.68 | 4.7 | 4.51 | 4.53 | 4.53 | -0.15 (-3.21%) | 8,920,600 |
27 May 2011 | HKD | 4.87 | 4.87 | 4.66 | 4.68 | 4.68 | -0.12 (-2.50%) | 11,014,800 |
26 May 2011 | HKD | 4.88 | 4.88 | 4.76 | 4.8 | 4.8 | -0.08 (-1.64%) | 5,713,200 |
25 May 2011 | HKD | 4.93 | 4.95 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 2,808,300 |
24 May 2011 | HKD | 4.85 | 4.94 | 4.85 | 4.91 | 4.91 | +0.04 (+0.82%) | 1,653,769 |
23 May 2011 | HKD | 4.91 | 4.97 | 4.83 | 4.87 | 4.87 | -0.08 (-1.62%) | 5,215,800 |
20 May 2011 | HKD | 5.07 | 5.1 | 4.94 | 4.95 | 4.95 | -0.08 (-1.59%) | 6,332,000 |
19 May 2011 | HKD | 5.13 | 5.13 | 4.99 | 5.03 | 5.03 | -0.05 (-0.98%) | 9,482,400 |
18 May 2011 | HKD | 5.13 | 5.19 | 5.05 | 5.08 | 5.08 | -0.01 (-0.20%) | 6,663,050 |
17 May 2011 | HKD | 5.17 | 5.18 | 5.03 | 5.09 | 5.09 | -0.08 (-1.55%) | 6,961,035 |
16 May 2011 | HKD | 5.22 | 5.35 | 5.15 | 5.17 | 5.17 | -0.15 (-2.82%) | 3,895,120 |
13 May 2011 | HKD | 5.29 | 5.42 | 5.26 | 5.32 | 5.32 | +0.04 (+0.76%) | 5,002,000 |
12 May 2011 | HKD | 5.22 | 5.32 | 5.09 | 5.28 | 5.28 | -0.01 (-0.19%) | 8,253,795 |
11 May 2011 | HKD | 5.45 | 5.47 | 5.23 | 5.29 | 5.29 | -0.11 (-2.04%) | 12,213,200 |
10 May 2011 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 5.43 | 5.47 | 5.38 | 5.4 | 5.4 | 0.0 (0.0%) | 7,260,000 |
6 May 2011 | HKD | 5.45 | 5.55 | 5.38 | 5.4 | 5.4 | -0.1 (-1.82%) | 4,806,633 |
5 May 2011 | HKD | 5.5 | 5.53 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 3,350,310 |