Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2011 | HKD | 4.94 | 4.94 | 4.94 | 4.94 | 3.5286 | 0.0 (0.0%) | 0 |
20 May 2011 | HKD | 5 | 5 | 4.94 | 4.94 | 3.5286 | -0.11 (-2.18%) | 187,600 |
19 May 2011 | HKD | 5 | 5.1001 | 5 | 5.0499 | 3.6071 | +0.05 (+1.00%) | 78,400 |
18 May 2011 | HKD | 4.85 | 5 | 4.85 | 5 | 3.5714 | +0.25 (+5.26%) | 189,000 |
17 May 2011 | HKD | 4.8 | 4.8 | 4.7501 | 4.7501 | 3.3929 | -0.05 (-1.04%) | 48,300 |
16 May 2011 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 3.4286 | -0.1 (-2.04%) | 28,000 |
13 May 2011 | HKD | 4.97 | 4.97 | 4.9 | 4.9 | 3.5 | -0.07 (-1.41%) | 50,400 |
12 May 2011 | HKD | 5.08 | 5.08 | 4.97 | 4.97 | 3.55 | -0.13 (-2.55%) | 60,200 |
11 May 2011 | HKD | 5.02 | 5.2 | 4.99 | 5.1001 | 3.6429 | -0.15 (-2.86%) | 1,061,900 |
10 May 2011 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 3.75 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 3.75 | -0.05 (-0.94%) | 21,000 |
6 May 2011 | HKD | 5.3801 | 5.3801 | 5.3 | 5.3 | 3.7857 | -0.08 (-1.49%) | 174,300 |
5 May 2011 | HKD | 5.3999 | 5.48 | 5.3801 | 5.3801 | 3.8429 | -0.15 (-2.71%) | 175,000 |
4 May 2011 | HKD | 5.63 | 5.63 | 5.5201 | 5.53 | 3.95 | -0.17 (-2.98%) | 171,500 |
3 May 2011 | HKD | 5.58 | 5.7 | 5.57 | 5.7 | 4.0714 | +0.01 (+0.18%) | 56,700 |
2 May 2011 | HKD | 5.69 | 5.69 | 5.69 | 5.69 | 4.0643 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 5.6099 | 5.8001 | 5.6099 | 5.69 | 4.0643 | 0.0 (0.0%) | 1,059,100 |
28 Apr 2011 | HKD | 5.7301 | 5.7301 | 5.5201 | 5.69 | 4.0643 | -0.07 (-1.22%) | 26,600 |
27 Apr 2011 | HKD | 5.6799 | 5.78 | 5.67 | 5.76 | 4.1143 | +0.1 (+1.76%) | 644,000 |
26 Apr 2011 | HKD | 5.9 | 5.9 | 5.6 | 5.6601 | 4.0429 | -0.34 (-5.66%) | 245,700 |
25 Apr 2011 | HKD | 6 | 6 | 6 | 6 | 4.2857 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 6 | 6 | 6 | 6 | 4.2857 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 6.0299 | 6.0299 | 5.9 | 6 | 4.2857 | -0.05 (-0.83%) | 146,300 |
20 Apr 2011 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 4.3214 | +0.02 (+0.33%) | 25,200 |
19 Apr 2011 | HKD | 6.05 | 6.06 | 6.0299 | 6.0299 | 4.3071 | -0.21 (-3.37%) | 37,800 |
18 Apr 2011 | HKD | 6.2 | 6.2399 | 6.2 | 6.2399 | 4.4571 | 0.0 (0.0%) | 116,200 |
15 Apr 2011 | HKD | 6.23 | 6.2399 | 6.21 | 6.2399 | 4.4571 | +0.01 (+0.16%) | 807,800 |
14 Apr 2011 | HKD | 6.23 | 6.23 | 6.18 | 6.23 | 4.45 | -0.07 (-1.11%) | 828,800 |
13 Apr 2011 | HKD | 6.23 | 6.3 | 6.23 | 6.3 | 4.5 | -0.05 (-0.79%) | 1,066,590 |
12 Apr 2011 | HKD | 6.1501 | 6.4 | 6.1501 | 6.35 | 4.5357 | +0.21 (+3.42%) | 316,400 |