Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2011 | HKD | 6.16 | 6.18 | 5.97 | 6.02 | 6.02 | -0.11 (-1.79%) | 16,616,320 |
17 Jun 2011 | HKD | 6.22 | 6.3 | 5.85 | 6.13 | 6.13 | -0.11 (-1.76%) | 21,988,264 |
16 Jun 2011 | HKD | 6.42 | 6.43 | 6.11 | 6.24 | 6.24 | -0.19 (-2.95%) | 27,129,024 |
15 Jun 2011 | HKD | 6 | 6.51 | 5.92 | 6.43 | 6.43 | +0.78 (+13.81%) | 127,267,483 |
14 Jun 2011 | HKD | 6.75 | 6.84 | 5.36 | 5.65 | 5.65 | -1.19 (-17.40%) | 56,868,503 |
13 Jun 2011 | HKD | 6.9 | 6.98 | 6.7 | 6.84 | 6.84 | -0.12 (-1.72%) | 7,031,048 |
10 Jun 2011 | HKD | 6.9 | 7 | 6.88 | 6.96 | 6.96 | -0.02 (-0.29%) | 4,659,737 |
9 Jun 2011 | HKD | 7 | 7 | 6.85 | 6.98 | 6.98 | -0.03 (-0.43%) | 5,917,200 |
8 Jun 2011 | HKD | 7.18 | 7.18 | 7 | 7.01 | 7.01 | -0.17 (-2.37%) | 7,659,050 |
7 Jun 2011 | HKD | 7.19 | 7.22 | 7.07 | 7.18 | 7.18 | -0.04 (-0.55%) | 3,273,587 |
6 Jun 2011 | HKD | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 7.37 | 7.37 | 7.17 | 7.22 | 7.22 | -0.05 (-0.69%) | 4,397,000 |
2 Jun 2011 | HKD | 7.23 | 7.3 | 7.16 | 7.27 | 7.27 | -0.21 (-2.81%) | 5,573,481 |
1 Jun 2011 | HKD | 7.35 | 7.49 | 7.24 | 7.48 | 7.48 | +0.11 (+1.49%) | 15,612,085 |
31 May 2011 | HKD | 7.09 | 7.39 | 7.09 | 7.37 | 7.37 | +0.35 (+4.99%) | 11,700,100 |
30 May 2011 | HKD | 7.17 | 7.18 | 7.01 | 7.02 | 7.02 | -0.16 (-2.23%) | 6,463,000 |
27 May 2011 | HKD | 7.41 | 7.43 | 7.06 | 7.18 | 7.18 | -0.19 (-2.58%) | 11,498,000 |
26 May 2011 | HKD | 7.06 | 7.39 | 6.93 | 7.37 | 7.37 | +0.34 (+4.84%) | 20,764,000 |
25 May 2011 | HKD | 7.3 | 7.32 | 6.91 | 7.03 | 7.03 | -0.27 (-3.70%) | 28,350,220 |
24 May 2011 | HKD | 7.6 | 7.6 | 7.28 | 7.3 | 7.3 | -0.3 (-3.95%) | 17,796,226 |
23 May 2011 | HKD | 7.79 | 7.79 | 7.5 | 7.6 | 7.6 | -0.19 (-2.44%) | 10,411,000 |
20 May 2011 | HKD | 7.99 | 7.99 | 7.78 | 7.79 | 7.79 | -0.1 (-1.27%) | 7,405,908 |
19 May 2011 | HKD | 7.84 | 7.99 | 7.84 | 7.89 | 7.89 | +0.07 (+0.90%) | 9,848,058 |
18 May 2011 | HKD | 8.06 | 8.11 | 7.79 | 7.82 | 7.82 | -0.26 (-3.22%) | 31,641,050 |
17 May 2011 | HKD | 8.58 | 8.58 | 7.95 | 8.08 | 8.08 | -0.55 (-6.37%) | 49,337,788 |
16 May 2011 | HKD | 8.7 | 8.89 | 8.55 | 8.63 | 8.63 | -0.19 (-2.15%) | 22,044,500 |
13 May 2011 | HKD | 8.44 | 8.87 | 8.3 | 8.82 | 8.82 | +0.49 (+5.88%) | 39,331,000 |
12 May 2011 | HKD | 8.05 | 8.35 | 8.04 | 8.33 | 8.33 | +0.18 (+2.21%) | 11,955,863 |
11 May 2011 | HKD | 8.35 | 8.47 | 8.11 | 8.15 | 8.15 | -0.08 (-0.97%) | 21,142,656 |
10 May 2011 | HKD | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0 (0.0%) | 0 |