Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2011 | HKD | 8.78 | 8.89 | 8.7 | 8.88 | 8.88 | +0.18 (+2.07%) | 4,578,307 |
29 Jun 2011 | HKD | 8.9 | 8.9 | 8.68 | 8.7 | 8.7 | -0.07 (-0.80%) | 2,056,299 |
28 Jun 2011 | HKD | 8.63 | 8.9 | 8.63 | 8.77 | 8.77 | +0.22 (+2.57%) | 6,731,500 |
27 Jun 2011 | HKD | 8.46 | 8.75 | 8.45 | 8.55 | 8.55 | +0.05 (+0.59%) | 6,817,000 |
24 Jun 2011 | HKD | 8.38 | 8.66 | 8.28 | 8.5 | 8.5 | +0.12 (+1.43%) | 11,672,500 |
23 Jun 2011 | HKD | 8.06 | 8.39 | 8 | 8.38 | 8.38 | +0.26 (+3.20%) | 5,902,600 |
22 Jun 2011 | HKD | 7.9 | 8.18 | 7.8 | 8.12 | 8.12 | +0.28 (+3.57%) | 11,065,000 |
21 Jun 2011 | HKD | 7.91 | 8.06 | 7.78 | 7.84 | 7.84 | -0.06 (-0.76%) | 11,112,800 |
20 Jun 2011 | HKD | 8 | 8.18 | 7.9 | 7.9 | 7.9 | +0.17 (+2.20%) | 7,087,500 |
17 Jun 2011 | HKD | 7.8 | 7.81 | 7.72 | 7.73 | 7.73 | -0.07 (-0.90%) | 5,928,050 |
16 Jun 2011 | HKD | 8.02 | 8.05 | 7.71 | 7.8 | 7.8 | -0.22 (-2.74%) | 14,872,900 |
15 Jun 2011 | HKD | 8.1 | 8.22 | 8 | 8.02 | 8.02 | -0.02 (-0.25%) | 6,891,500 |
14 Jun 2011 | HKD | 7.89 | 8.25 | 7.73 | 8.04 | 8.04 | +0.31 (+4.01%) | 17,474,270 |
13 Jun 2011 | HKD | 7.69 | 7.8 | 7.6 | 7.73 | 7.73 | -0.05 (-0.64%) | 9,069,500 |
10 Jun 2011 | HKD | 7.94 | 7.94 | 7.71 | 7.78 | 7.78 | -0.07 (-0.89%) | 7,262,500 |
9 Jun 2011 | HKD | 8.18 | 8.18 | 7.65 | 7.85 | 7.85 | -0.17 (-2.12%) | 10,689,500 |
8 Jun 2011 | HKD | 8.4 | 8.4 | 7.96 | 8.02 | 8.02 | -0.23 (-2.79%) | 14,005,300 |
7 Jun 2011 | HKD | 8.52 | 8.52 | 8.13 | 8.25 | 8.25 | -0.18 (-2.14%) | 5,611,000 |
6 Jun 2011 | HKD | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 8.71 | 8.8 | 8.41 | 8.43 | 8.43 | -0.27 (-3.10%) | 8,479,112 |
2 Jun 2011 | HKD | 8.76 | 8.8 | 8.51 | 8.7 | 8.7 | -0.1 (-1.14%) | 7,083,778 |
1 Jun 2011 | HKD | 9.26 | 9.26 | 8.75 | 8.8 | 8.8 | -0.46 (-4.97%) | 18,215,340 |
31 May 2011 | HKD | 9.4 | 9.68 | 9.16 | 9.26 | 9.26 | -0.06 (-0.64%) | 58,071,832 |
30 May 2011 | HKD | 9.25 | 9.49 | 9.1 | 9.32 | 9.32 | +0.2 (+2.19%) | 13,096,480 |
27 May 2011 | HKD | 9.27 | 9.36 | 9.03 | 9.12 | 9.12 | -0.12 (-1.30%) | 12,363,500 |
26 May 2011 | HKD | 9.32 | 9.32 | 9.17 | 9.24 | 9.24 | +0.08 (+0.87%) | 3,609,000 |
25 May 2011 | HKD | 9.2 | 9.36 | 9.1 | 9.16 | 9.16 | +0.01 (+0.11%) | 7,415,000 |
24 May 2011 | HKD | 9.15 | 9.21 | 9.06 | 9.15 | 9.15 | -0.01 (-0.11%) | 9,318,505 |
23 May 2011 | HKD | 9.35 | 9.35 | 9.15 | 9.16 | 9.16 | -0.13 (-1.40%) | 10,798,000 |
20 May 2011 | HKD | 9.25 | 9.37 | 9.12 | 9.29 | 9.29 | +0.11 (+1.20%) | 4,613,000 |