Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2011 | HKD | 8.84 | 8.91 | 8.5 | 8.69 | 8.69 | -0.21 (-2.36%) | 9,861,700 |
27 Jun 2011 | HKD | 8.9 | 9.03 | 8.75 | 8.9 | 8.9 | -0.01 (-0.11%) | 8,601,600 |
24 Jun 2011 | HKD | 8.79 | 8.95 | 8.66 | 8.91 | 8.91 | +0.15 (+1.71%) | 10,040,870 |
23 Jun 2011 | HKD | 8.7 | 8.8 | 8.44 | 8.76 | 8.76 | +0.03 (+0.34%) | 10,823,400 |
22 Jun 2011 | HKD | 8.2 | 8.87 | 8.2 | 8.73 | 8.73 | +0.56 (+6.85%) | 18,018,000 |
21 Jun 2011 | HKD | 8.07 | 8.2 | 7.7 | 8.17 | 8.17 | +0.62 (+8.21%) | 9,959,234 |
20 Jun 2011 | HKD | 8.1 | 8.28 | 7.52 | 7.55 | 7.55 | -0.6 (-7.36%) | 13,842,400 |
17 Jun 2011 | HKD | 7.98 | 8.18 | 7.97 | 8.15 | 8.15 | +0.17 (+2.13%) | 6,896,000 |
16 Jun 2011 | HKD | 8.17 | 8.17 | 7.66 | 7.98 | 7.98 | -0.17 (-2.09%) | 8,764,000 |
15 Jun 2011 | HKD | 7.98 | 8.45 | 7.9 | 8.15 | 8.15 | +0.22 (+2.77%) | 14,339,800 |
14 Jun 2011 | HKD | 7.61 | 7.98 | 7.55 | 7.93 | 7.93 | +0.33 (+4.34%) | 13,959,430 |
13 Jun 2011 | HKD | 7.54 | 7.76 | 7.41 | 7.6 | 7.6 | +0.05 (+0.66%) | 6,590,000 |
10 Jun 2011 | HKD | 7.56 | 7.57 | 7.35 | 7.55 | 7.55 | -0.05 (-0.66%) | 9,053,000 |
9 Jun 2011 | HKD | 8.21 | 8.22 | 7.51 | 7.6 | 7.6 | -0.68 (-8.21%) | 19,794,000 |
8 Jun 2011 | HKD | 8.28 | 8.31 | 8.21 | 8.28 | 8.28 | -0.04 (-0.48%) | 5,729,492 |
7 Jun 2011 | HKD | 8.34 | 8.34 | 8.27 | 8.32 | 8.32 | -0.07 (-0.83%) | 5,197,314 |
6 Jun 2011 | HKD | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 8.25 | 8.51 | 8.25 | 8.39 | 8.39 | -0.03 (-0.36%) | 8,375,500 |
2 Jun 2011 | HKD | 7.93 | 8.42 | 7.92 | 8.42 | 8.42 | +0.17 (+2.06%) | 5,871,925 |
1 Jun 2011 | HKD | 8.25 | 8.4 | 8.21 | 8.25 | 8.25 | -0.15 (-1.79%) | 3,686,085 |
31 May 2011 | HKD | 8.14 | 8.44 | 8.06 | 8.4 | 8.4 | +0.36 (+4.48%) | 9,578,000 |
30 May 2011 | HKD | 8.1 | 8.2 | 7.84 | 8.04 | 8.04 | -0.06 (-0.74%) | 4,654,992 |
27 May 2011 | HKD | 7.79 | 8.14 | 7.72 | 8.1 | 8.1 | +0.32 (+4.11%) | 6,195,010 |
26 May 2011 | HKD | 7.76 | 7.86 | 7.71 | 7.78 | 7.78 | -0.05 (-0.64%) | 2,861,625 |
25 May 2011 | HKD | 8 | 8 | 7.7 | 7.83 | 7.83 | -0.14 (-1.76%) | 5,687,196 |
24 May 2011 | HKD | 7.8 | 8 | 7.72 | 7.97 | 7.97 | +0.15 (+1.92%) | 9,743,734 |
23 May 2011 | HKD | 7.76 | 8.04 | 7.68 | 7.82 | 7.82 | +0.06 (+0.77%) | 10,288,950 |
20 May 2011 | HKD | 8 | 8 | 7.68 | 7.76 | 7.76 | -0.18 (-2.27%) | 5,992,000 |
19 May 2011 | HKD | 8 | 8.15 | 7.85 | 7.94 | 7.94 | -0.06 (-0.75%) | 7,201,000 |
18 May 2011 | HKD | 7.88 | 8.12 | 7.72 | 8 | 8 | +0.21 (+2.70%) | 8,016,000 |