Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2011 | HKD | 4.68 | 4.78 | 4.64 | 4.66 | 4.66 | -0.02 (-0.43%) | 3,362,000 |
14 Jun 2011 | HKD | 4.76 | 4.79 | 4.66 | 4.68 | 4.68 | -0.12 (-2.50%) | 2,621,000 |
13 Jun 2011 | HKD | 4.85 | 4.88 | 4.78 | 4.8 | 4.8 | -0.14 (-2.83%) | 461,000 |
10 Jun 2011 | HKD | 4.95 | 4.99 | 4.9 | 4.94 | 4.94 | +0.04 (+0.82%) | 1,500,000 |
9 Jun 2011 | HKD | 5 | 5.06 | 4.83 | 4.9 | 4.9 | -0.15 (-2.97%) | 1,676,000 |
8 Jun 2011 | HKD | 4.98 | 5.09 | 4.98 | 5.05 | 5.05 | -0.05 (-0.98%) | 650,000 |
7 Jun 2011 | HKD | 5.01 | 5.19 | 5 | 5.1 | 5.1 | -0.01 (-0.20%) | 291,000 |
6 Jun 2011 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 5.05 | 5.19 | 5.05 | 5.11 | 5.11 | +0.04 (+0.79%) | 71,000 |
2 Jun 2011 | HKD | 5.04 | 5.1 | 5.03 | 5.07 | 5.07 | -0.08 (-1.55%) | 78,000 |
1 Jun 2011 | HKD | 5.22 | 5.22 | 5.14 | 5.15 | 5.15 | -0.28 (-5.16%) | 921,862 |
31 May 2011 | HKD | 4.92 | 5.45 | 4.9 | 5.43 | 5.43 | +0.5 (+10.14%) | 2,682,000 |
30 May 2011 | HKD | 4.96 | 5 | 4.9 | 4.93 | 4.93 | +0.01 (+0.20%) | 62,000 |
27 May 2011 | HKD | 4.98 | 5 | 4.91 | 4.92 | 4.92 | -0.04 (-0.81%) | 245,000 |
26 May 2011 | HKD | 4.93 | 5 | 4.9 | 4.96 | 4.96 | +0.04 (+0.81%) | 346,000 |
25 May 2011 | HKD | 4.89 | 5 | 4.87 | 4.92 | 4.92 | +0.03 (+0.61%) | 219,000 |
24 May 2011 | HKD | 4.84 | 4.93 | 4.81 | 4.89 | 4.89 | -0.01 (-0.20%) | 681,000 |
23 May 2011 | HKD | 4.97 | 4.97 | 4.87 | 4.9 | 4.9 | -0.06 (-1.21%) | 61,000 |
20 May 2011 | HKD | 5.04 | 5.04 | 4.93 | 4.96 | 4.96 | -0.08 (-1.59%) | 1,080,000 |
19 May 2011 | HKD | 4.95 | 5.1 | 4.95 | 5.04 | 5.04 | +0.12 (+2.44%) | 1,972,000 |
18 May 2011 | HKD | 4.86 | 5.05 | 4.84 | 4.92 | 4.92 | +0.05 (+1.03%) | 245,000 |
17 May 2011 | HKD | 4.89 | 4.9 | 4.85 | 4.87 | 4.87 | -0.02 (-0.41%) | 1,057,000 |
16 May 2011 | HKD | 4.86 | 4.92 | 4.85 | 4.89 | 4.89 | -0.08 (-1.61%) | 426,000 |
13 May 2011 | HKD | 5.1 | 5.1 | 4.76 | 4.97 | 4.97 | -0.04 (-0.80%) | 1,933,000 |
12 May 2011 | HKD | 5.19 | 5.19 | 5 | 5.01 | 5.01 | -0.23 (-4.39%) | 1,609,000 |
11 May 2011 | HKD | 5.28 | 5.28 | 5.21 | 5.24 | 5.24 | -0.06 (-1.13%) | 436,000 |
10 May 2011 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 5.25 | 5.31 | 5.25 | 5.3 | 5.3 | +0.07 (+1.34%) | 821,000 |
6 May 2011 | HKD | 5.36 | 5.36 | 5.19 | 5.23 | 5.23 | -0.28 (-5.08%) | 382,000 |
5 May 2011 | HKD | 5.4 | 5.54 | 5.4 | 5.51 | 5.51 | +0.05 (+0.92%) | 2,301,000 |