Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2011 | HKD | 5.5 | 5.53 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 3,350,310 |
4 May 2011 | HKD | 5.51 | 5.6 | 5.42 | 5.5 | 5.5 | -0.01 (-0.18%) | 10,552,766 |
3 May 2011 | HKD | 5.64 | 5.66 | 5.51 | 5.51 | 5.51 | -0.07 (-1.25%) | 4,228,405 |
2 May 2011 | HKD | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 5.61 | 5.68 | 5.53 | 5.58 | 5.58 | -0.1 (-1.76%) | 4,027,200 |
28 Apr 2011 | HKD | 5.72 | 5.75 | 5.55 | 5.68 | 5.68 | -0.03 (-0.53%) | 6,094,820 |
27 Apr 2011 | HKD | 5.78 | 5.78 | 5.61 | 5.71 | 5.71 | -0.04 (-0.70%) | 2,732,810 |
26 Apr 2011 | HKD | 5.78 | 5.84 | 5.67 | 5.75 | 5.75 | -0.04 (-0.69%) | 1,645,200 |
25 Apr 2011 | HKD | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 5.89 | 5.9 | 5.7 | 5.79 | 5.79 | -0.04 (-0.69%) | 5,665,600 |
20 Apr 2011 | HKD | 5.66 | 5.85 | 5.66 | 5.83 | 5.83 | +0.18 (+3.19%) | 7,446,792 |
19 Apr 2011 | HKD | 5.6 | 5.68 | 5.52 | 5.65 | 5.65 | -0.01 (-0.18%) | 5,174,393 |
18 Apr 2011 | HKD | 5.69 | 5.72 | 5.62 | 5.66 | 5.66 | 0.0 (0.0%) | 3,696,865 |
15 Apr 2011 | HKD | 5.66 | 5.7 | 5.55 | 5.66 | 5.66 | 0.0 (0.0%) | 4,976,000 |
14 Apr 2011 | HKD | 5.65 | 5.66 | 5.61 | 5.66 | 5.66 | +0.04 (+0.71%) | 4,707,240 |
13 Apr 2011 | HKD | 5.4 | 5.64 | 5.39 | 5.62 | 5.62 | +0.21 (+3.88%) | 5,110,227 |
12 Apr 2011 | HKD | 5.49 | 5.56 | 5.36 | 5.41 | 5.41 | -0.19 (-3.39%) | 4,983,782 |
11 Apr 2011 | HKD | 5.56 | 5.65 | 5.56 | 5.6 | 5.6 | +0.05 (+0.90%) | 2,346,400 |
8 Apr 2011 | HKD | 5.7 | 5.7 | 5.55 | 5.55 | 5.55 | -0.08 (-1.42%) | 4,600,400 |
7 Apr 2011 | HKD | 5.69 | 5.69 | 5.47 | 5.63 | 5.63 | +0.04 (+0.72%) | 4,297,800 |
6 Apr 2011 | HKD | 5.48 | 5.6 | 5.44 | 5.59 | 5.59 | +0.17 (+3.14%) | 8,826,199 |
5 Apr 2011 | HKD | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 5.29 | 5.42 | 5.27 | 5.42 | 5.42 | +0.13 (+2.46%) | 4,367,615 |
1 Apr 2011 | HKD | 5.32 | 5.32 | 5.17 | 5.29 | 5.29 | -0.04 (-0.75%) | 4,575,047 |
31 Mar 2011 | HKD | 5.35 | 5.35 | 5.24 | 5.33 | 5.33 | +0.05 (+0.95%) | 2,675,200 |
30 Mar 2011 | HKD | 5.32 | 5.39 | 5.23 | 5.28 | 5.28 | -0.05 (-0.94%) | 4,661,041 |
29 Mar 2011 | HKD | 5.36 | 5.36 | 5.2 | 5.33 | 5.33 | -0.03 (-0.56%) | 1,580,400 |
28 Mar 2011 | HKD | 5.35 | 5.38 | 5.27 | 5.36 | 5.36 | +0.01 (+0.19%) | 1,753,000 |
25 Mar 2011 | HKD | 5.28 | 5.39 | 5.28 | 5.35 | 5.35 | +0.13 (+2.49%) | 5,582,600 |