Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2011 | HKD | 4.28 | 4.28 | 4.16 | 4.2 | 4.2 | -0.04 (-0.94%) | 1,119,000 |
18 May 2011 | HKD | 4.32 | 4.32 | 4.2 | 4.24 | 4.24 | -0.02 (-0.47%) | 937,500 |
17 May 2011 | HKD | 4.25 | 4.29 | 4.2 | 4.26 | 4.26 | +0.04 (+0.95%) | 1,059,700 |
16 May 2011 | HKD | 4.27 | 4.27 | 4.16 | 4.22 | 4.22 | -0.05 (-1.17%) | 1,926,000 |
13 May 2011 | HKD | 4.25 | 4.3 | 4.25 | 4.27 | 4.27 | +0.02 (+0.47%) | 633,000 |
12 May 2011 | HKD | 4.33 | 4.33 | 4.24 | 4.25 | 4.25 | -0.12 (-2.75%) | 965,091 |
11 May 2011 | HKD | 4.2 | 4.51 | 4.2 | 4.37 | 4.37 | +0.21 (+5.05%) | 3,351,000 |
10 May 2011 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 4.17 | 4.22 | 4.13 | 4.16 | 4.16 | -0.04 (-0.95%) | 3,825,000 |
6 May 2011 | HKD | 4.32 | 4.32 | 4.16 | 4.2 | 4.2 | -0.08 (-1.87%) | 3,082,500 |
5 May 2011 | HKD | 4.1 | 4.38 | 4.1 | 4.28 | 4.28 | +0.1 (+2.39%) | 4,656,500 |
4 May 2011 | HKD | 4.27 | 4.3 | 4.13 | 4.18 | 4.18 | -0.1 (-2.34%) | 5,730,500 |
3 May 2011 | HKD | 4.15 | 4.34 | 4.15 | 4.28 | 4.28 | +0.12 (+2.88%) | 3,310,768 |
2 May 2011 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 4.24 | 4.24 | 4.13 | 4.16 | 4.16 | -0.08 (-1.89%) | 5,562,000 |
28 Apr 2011 | HKD | 4.37 | 4.41 | 4.18 | 4.24 | 4.24 | -0.13 (-2.97%) | 8,365,500 |
27 Apr 2011 | HKD | 4.5 | 4.5 | 4.3 | 4.37 | 4.37 | -0.07 (-1.58%) | 4,675,500 |
26 Apr 2011 | HKD | 4.72 | 4.73 | 4.44 | 4.44 | 4.44 | -0.26 (-5.53%) | 4,388,227 |
25 Apr 2011 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 4.78 | 4.83 | 4.68 | 4.7 | 4.7 | -0.04 (-0.84%) | 2,657,000 |
20 Apr 2011 | HKD | 4.7 | 4.78 | 4.68 | 4.74 | 4.74 | +0.03 (+0.64%) | 810,500 |
19 Apr 2011 | HKD | 4.81 | 4.81 | 4.66 | 4.71 | 4.71 | -0.07 (-1.46%) | 2,187,000 |
18 Apr 2011 | HKD | 4.9 | 4.9 | 4.75 | 4.78 | 4.78 | -0.12 (-2.45%) | 3,304,962 |
15 Apr 2011 | HKD | 4.87 | 4.9 | 4.83 | 4.9 | 4.9 | +0.01 (+0.20%) | 1,306,000 |
14 Apr 2011 | HKD | 4.9 | 4.9 | 4.85 | 4.89 | 4.89 | -0.03 (-0.61%) | 1,669,160 |
13 Apr 2011 | HKD | 4.8 | 4.94 | 4.8 | 4.92 | 4.92 | +0.07 (+1.44%) | 687,000 |
12 Apr 2011 | HKD | 5.04 | 5.04 | 4.84 | 4.85 | 4.85 | -0.15 (-3%) | 3,240,916 |
11 Apr 2011 | HKD | 5.1 | 5.14 | 4.98 | 5 | 5 | -0.1 (-1.96%) | 4,792,000 |
8 Apr 2011 | HKD | 5.08 | 5.13 | 5.05 | 5.1 | 5.1 | +0.02 (+0.39%) | 2,790,000 |