Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2011 | HKD | 2.45 | 2.48 | 2.43 | 2.47 | 2.47 | +0.02 (+0.82%) | 12,110,994 |
29 Jun 2011 | HKD | 2.46 | 2.47 | 2.41 | 2.45 | 2.45 | +0.03 (+1.24%) | 8,199,404 |
28 Jun 2011 | HKD | 2.4 | 2.46 | 2.39 | 2.42 | 2.42 | -0.01 (-0.41%) | 5,506,500 |
27 Jun 2011 | HKD | 2.39 | 2.45 | 2.36 | 2.43 | 2.43 | -0.01 (-0.41%) | 4,609,000 |
24 Jun 2011 | HKD | 2.36 | 2.48 | 2.36 | 2.44 | 2.44 | +0.07 (+2.95%) | 11,539,750 |
23 Jun 2011 | HKD | 2.38 | 2.41 | 2.33 | 2.37 | 2.37 | -0.05 (-2.07%) | 5,436,300 |
22 Jun 2011 | HKD | 2.39 | 2.43 | 2.35 | 2.42 | 2.42 | +0.07 (+2.98%) | 9,083,600 |
21 Jun 2011 | HKD | 2.35 | 2.38 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 7,052,000 |
20 Jun 2011 | HKD | 2.42 | 2.42 | 2.32 | 2.34 | 2.34 | -0.04 (-1.68%) | 6,243,120 |
17 Jun 2011 | HKD | 2.4 | 2.46 | 2.37 | 2.38 | 2.38 | -0.04 (-1.65%) | 7,222,000 |
16 Jun 2011 | HKD | 2.44 | 2.46 | 2.38 | 2.42 | 2.42 | -0.01 (-0.41%) | 9,692,100 |
15 Jun 2011 | HKD | 2.39 | 2.49 | 2.37 | 2.43 | 2.43 | +0.03 (+1.25%) | 6,430,900 |
14 Jun 2011 | HKD | 2.38 | 2.42 | 2.35 | 2.4 | 2.4 | -0.05 (-2.04%) | 6,986,639 |
13 Jun 2011 | HKD | 2.39 | 2.45 | 2.35 | 2.45 | 2.45 | +0.02 (+0.82%) | 3,201,811 |
10 Jun 2011 | HKD | 2.45 | 2.45 | 2.39 | 2.43 | 2.43 | +0.03 (+1.25%) | 4,475,999 |
9 Jun 2011 | HKD | 2.49 | 2.49 | 2.38 | 2.4 | 2.4 | -0.04 (-1.64%) | 11,313,000 |
8 Jun 2011 | HKD | 2.45 | 2.45 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 4,627,000 |
7 Jun 2011 | HKD | 2.45 | 2.45 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 1,807,567 |
6 Jun 2011 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 2.52 | 2.52 | 2.44 | 2.46 | 2.46 | -0.07 (-2.77%) | 6,997,767 |
2 Jun 2011 | HKD | 2.45 | 2.55 | 2.42 | 2.53 | 2.53 | +0.05 (+2.02%) | 10,785,790 |
1 Jun 2011 | HKD | 2.51 | 2.54 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 9,241,696 |
31 May 2011 | HKD | 2.48 | 2.53 | 2.45 | 2.49 | 2.49 | +0.02 (+0.81%) | 6,192,000 |
30 May 2011 | HKD | 2.53 | 2.53 | 2.45 | 2.47 | 2.47 | -0.05 (-1.98%) | 15,582,000 |
27 May 2011 | HKD | 2.51 | 2.55 | 2.48 | 2.52 | 2.52 | -0.01 (-0.40%) | 6,988,000 |
26 May 2011 | HKD | 2.54 | 2.57 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 8,498,000 |
25 May 2011 | HKD | 2.6 | 2.6 | 2.51 | 2.54 | 2.54 | 0.0 (0.0%) | 5,764,598 |
24 May 2011 | HKD | 2.5 | 2.58 | 2.48 | 2.54 | 2.54 | +0.03 (+1.20%) | 12,525,391 |
23 May 2011 | HKD | 2.6 | 2.6 | 2.5 | 2.51 | 2.51 | -0.11 (-4.20%) | 7,338,000 |
20 May 2011 | HKD | 2.67 | 2.68 | 2.6 | 2.62 | 2.62 | -0.06 (-2.24%) | 7,518,600 |