Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2011 | HKD | 3.25 | 3.35 | 3.23 | 3.3 | 3.3 | +0.09 (+2.80%) | 3,795,500 |
29 Jun 2011 | HKD | 3.27 | 3.28 | 3.19 | 3.21 | 3.21 | -0.05 (-1.53%) | 1,945,500 |
28 Jun 2011 | HKD | 3.32 | 3.32 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 2,422,500 |
27 Jun 2011 | HKD | 3.38 | 3.38 | 3.23 | 3.27 | 3.27 | -0.04 (-1.21%) | 2,146,500 |
24 Jun 2011 | HKD | 3.3 | 3.4 | 3.3 | 3.31 | 3.31 | +0.02 (+0.61%) | 3,410,000 |
23 Jun 2011 | HKD | 3.31 | 3.33 | 3.25 | 3.29 | 3.29 | -0.08 (-2.37%) | 1,780,833 |
22 Jun 2011 | HKD | 3.44 | 3.5 | 3.34 | 3.37 | 3.37 | -0.11 (-3.16%) | 2,688,000 |
21 Jun 2011 | HKD | 3.35 | 3.51 | 3.32 | 3.48 | 3.48 | +0.18 (+5.45%) | 1,910,500 |
20 Jun 2011 | HKD | 3.46 | 3.47 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 1,426,500 |
17 Jun 2011 | HKD | 3.45 | 3.46 | 3.4 | 3.45 | 3.45 | -0.04 (-1.15%) | 1,020,000 |
16 Jun 2011 | HKD | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | -0.04 (-1.13%) | 1,293,000 |
15 Jun 2011 | HKD | 3.56 | 3.56 | 3.49 | 3.53 | 3.53 | +0.01 (+0.28%) | 731,500 |
14 Jun 2011 | HKD | 3.48 | 3.57 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 934,500 |
13 Jun 2011 | HKD | 3.54 | 3.54 | 3.45 | 3.48 | 3.48 | -0.06 (-1.69%) | 1,678,834 |
10 Jun 2011 | HKD | 3.65 | 3.69 | 3.54 | 3.54 | 3.54 | -0.11 (-3.01%) | 2,676,000 |
9 Jun 2011 | HKD | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 2,214,000 |
8 Jun 2011 | HKD | 3.75 | 3.76 | 3.65 | 3.7 | 3.7 | -0.08 (-2.12%) | 2,013,000 |
7 Jun 2011 | HKD | 3.72 | 3.81 | 3.66 | 3.78 | 3.78 | -0.05 (-1.31%) | 2,937,166 |
6 Jun 2011 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 3.82 | 3.89 | 3.8 | 3.83 | 3.83 | 0.0 (0.0%) | 2,722,500 |
2 Jun 2011 | HKD | 3.65 | 3.88 | 3.65 | 3.83 | 3.83 | 0.0 (0.0%) | 6,442,000 |
1 Jun 2011 | HKD | 3.95 | 3.99 | 3.82 | 3.83 | 3.83 | -0.17 (-4.25%) | 4,904,500 |
31 May 2011 | HKD | 4.07 | 4.08 | 3.95 | 4 | 4 | -0.07 (-1.72%) | 1,641,000 |
30 May 2011 | HKD | 4 | 4.11 | 3.97 | 4.07 | 4.07 | +0.12 (+3.04%) | 2,006,100 |
27 May 2011 | HKD | 3.99 | 3.99 | 3.94 | 3.95 | 3.95 | +0.01 (+0.25%) | 670,000 |
26 May 2011 | HKD | 3.98 | 4 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 3,605,000 |
25 May 2011 | HKD | 4.08 | 4.08 | 3.93 | 3.94 | 3.94 | -0.16 (-3.90%) | 2,815,500 |
24 May 2011 | HKD | 4.05 | 4.11 | 4.05 | 4.1 | 4.1 | +0.04 (+0.99%) | 1,639,000 |
23 May 2011 | HKD | 4.03 | 4.13 | 4.02 | 4.06 | 4.06 | -0.01 (-0.25%) | 1,429,291 |
20 May 2011 | HKD | 4.2 | 4.2 | 4.07 | 4.07 | 4.07 | -0.13 (-3.10%) | 2,877,000 |