Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2011 | HKD | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,858,000 |
16 Jun 2011 | HKD | 1.22 | 1.24 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 2,958,000 |
15 Jun 2011 | HKD | 1.14 | 1.3 | 1.12 | 1.25 | 1.25 | +0.09 (+7.76%) | 5,518,000 |
14 Jun 2011 | HKD | 1.14 | 1.23 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 932,000 |
13 Jun 2011 | HKD | 1.1 | 1.18 | 1.09 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,294,000 |
10 Jun 2011 | HKD | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,616,000 |
9 Jun 2011 | HKD | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 5,848,000 |
8 Jun 2011 | HKD | 1.29 | 1.29 | 1.18 | 1.2 | 1.2 | -0.09 (-6.98%) | 5,650,177 |
7 Jun 2011 | HKD | 1.35 | 1.38 | 1.28 | 1.29 | 1.29 | -0.08 (-5.84%) | 6,652,000 |
6 Jun 2011 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 1.37 | 1.4 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,024,000 |
2 Jun 2011 | HKD | 1.41 | 1.43 | 1.37 | 1.38 | 1.38 | -0.05 (-3.50%) | 3,060,000 |
1 Jun 2011 | HKD | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,484,688 |
31 May 2011 | HKD | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | +0.02 (+1.39%) | 4,590,000 |
30 May 2011 | HKD | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 422,000 |
27 May 2011 | HKD | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,394,000 |
26 May 2011 | HKD | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 338,000 |
25 May 2011 | HKD | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 1,274,000 |
24 May 2011 | HKD | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 438,000 |
23 May 2011 | HKD | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 1,894,000 |
20 May 2011 | HKD | 1.56 | 1.58 | 1.48 | 1.53 | 1.53 | -0.04 (-2.55%) | 5,778,000 |
19 May 2011 | HKD | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 3,616,000 |
18 May 2011 | HKD | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,674,000 |
17 May 2011 | HKD | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,958,000 |
16 May 2011 | HKD | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 1,320,000 |
13 May 2011 | HKD | 1.62 | 1.62 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 1,474,000 |
12 May 2011 | HKD | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,364,000 |
11 May 2011 | HKD | 1.61 | 1.65 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 1,174,000 |
10 May 2011 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | +0.05 (+3.18%) | 1,396,000 |