Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2011 | HKD | 2.65 | 2.7 | 2.65 | 2.67 | 2.67 | +0.04 (+1.52%) | 734,000 |
25 May 2011 | HKD | 2.72 | 2.72 | 2.63 | 2.63 | 2.63 | -0.06 (-2.23%) | 708,832 |
24 May 2011 | HKD | 2.66 | 2.7 | 2.66 | 2.69 | 2.69 | +0.03 (+1.13%) | 410,000 |
23 May 2011 | HKD | 2.65 | 2.68 | 2.6 | 2.66 | 2.66 | -0.02 (-0.75%) | 700,000 |
20 May 2011 | HKD | 2.75 | 2.75 | 2.65 | 2.68 | 2.68 | -0.07 (-2.55%) | 1,035,000 |
19 May 2011 | HKD | 2.78 | 2.83 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 1,133,000 |
18 May 2011 | HKD | 2.69 | 2.77 | 2.69 | 2.75 | 2.75 | +0.06 (+2.23%) | 1,064,000 |
17 May 2011 | HKD | 2.78 | 2.78 | 2.67 | 2.69 | 2.69 | -0.14 (-4.95%) | 1,927,493 |
16 May 2011 | HKD | 2.85 | 2.88 | 2.79 | 2.83 | 2.83 | -0.05 (-1.74%) | 546,000 |
13 May 2011 | HKD | 2.86 | 2.92 | 2.84 | 2.88 | 2.88 | -0.18 (-5.88%) | 2,138,000 |
12 May 2011 | HKD | 3.03 | 3.1 | 3 | 3.06 | 3.06 | +0.02 (+0.66%) | 3,473,000 |
11 May 2011 | HKD | 2.99 | 3.04 | 2.96 | 3.04 | 3.04 | +0.06 (+2.01%) | 2,296,309 |
10 May 2011 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 2.91 | 2.98 | 2.91 | 2.98 | 2.98 | +0.11 (+3.83%) | 1,019,000 |
6 May 2011 | HKD | 2.93 | 2.98 | 2.86 | 2.87 | 2.87 | -0.08 (-2.71%) | 2,642,000 |
5 May 2011 | HKD | 2.97 | 3.02 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 936,000 |
4 May 2011 | HKD | 3.02 | 3.02 | 2.95 | 2.97 | 2.97 | -0.07 (-2.30%) | 1,605,000 |
3 May 2011 | HKD | 3.07 | 3.08 | 3.01 | 3.04 | 3.04 | +0.03 (+1.00%) | 1,725,000 |
2 May 2011 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 2.95 | 3.1 | 2.92 | 3.01 | 3.01 | +0.06 (+2.03%) | 2,034,000 |
28 Apr 2011 | HKD | 3.09 | 3.09 | 2.92 | 2.95 | 2.95 | -0.12 (-3.91%) | 1,891,000 |
27 Apr 2011 | HKD | 3.1 | 3.12 | 3.03 | 3.07 | 3.07 | +0.05 (+1.66%) | 2,341,000 |
26 Apr 2011 | HKD | 3.02 | 3.04 | 2.95 | 3.02 | 3.02 | +0.01 (+0.33%) | 2,512,000 |
25 Apr 2011 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -0.05 (-1.63%) | 5,401,000 |
20 Apr 2011 | HKD | 2.87 | 3.1 | 2.83 | 3.06 | 3.06 | +0.21 (+7.37%) | 6,820,000 |
19 Apr 2011 | HKD | 2.87 | 2.87 | 2.78 | 2.85 | 2.85 | +0.01 (+0.35%) | 1,902,000 |
18 Apr 2011 | HKD | 2.89 | 2.89 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 1,946,000 |
15 Apr 2011 | HKD | 2.84 | 2.87 | 2.8 | 2.85 | 2.85 | +0.06 (+2.15%) | 3,505,000 |