Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2011 | HKD | 3.07 | 3.12 | 3.02 | 3.09 | 3.09 | +0.05 (+1.64%) | 15,072,000 |
29 Jun 2011 | HKD | 2.92 | 3.06 | 2.9 | 3.04 | 3.04 | +0.15 (+5.19%) | 32,000,000 |
28 Jun 2011 | HKD | 2.86 | 2.89 | 2.76 | 2.89 | 2.89 | +0.06 (+2.12%) | 17,799,990 |
27 Jun 2011 | HKD | 2.89 | 2.89 | 2.8 | 2.83 | 2.83 | -0.07 (-2.41%) | 17,310,000 |
24 Jun 2011 | HKD | 2.81 | 2.95 | 2.75 | 2.9 | 2.9 | +0.09 (+3.20%) | 20,272,000 |
23 Jun 2011 | HKD | 2.77 | 2.83 | 2.76 | 2.81 | 2.81 | 0.0 (0.0%) | 11,222,000 |
22 Jun 2011 | HKD | 2.85 | 2.89 | 2.73 | 2.81 | 2.81 | +0.01 (+0.36%) | 27,933,000 |
21 Jun 2011 | HKD | 2.62 | 2.8 | 2.61 | 2.8 | 2.8 | +0.21 (+8.11%) | 32,346,000 |
20 Jun 2011 | HKD | 2.69 | 2.77 | 2.56 | 2.59 | 2.59 | -0.13 (-4.78%) | 50,664,512 |
17 Jun 2011 | HKD | 2.9 | 2.99 | 2.68 | 2.72 | 2.72 | -0.17 (-5.88%) | 39,516,000 |
16 Jun 2011 | HKD | 3.13 | 3.17 | 2.88 | 2.89 | 2.89 | -0.3 (-9.40%) | 19,270,000 |
15 Jun 2011 | HKD | 3.22 | 3.26 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 4,348,000 |
14 Jun 2011 | HKD | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -0.06 (-1.85%) | 7,248,000 |
13 Jun 2011 | HKD | 3.2 | 3.26 | 3.15 | 3.25 | 3.25 | +0.01 (+0.31%) | 2,772,000 |
10 Jun 2011 | HKD | 3.24 | 3.29 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 8,580,000 |
9 Jun 2011 | HKD | 3.31 | 3.31 | 3.13 | 3.22 | 3.22 | -0.09 (-2.72%) | 10,148,000 |
8 Jun 2011 | HKD | 3.31 | 3.37 | 3.3 | 3.31 | 3.31 | -0.05 (-1.49%) | 3,534,000 |
7 Jun 2011 | HKD | 3.36 | 3.39 | 3.3 | 3.36 | 3.36 | -0.02 (-0.59%) | 7,514,000 |
6 Jun 2011 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 3.45 | 3.46 | 3.35 | 3.38 | 3.38 | -0.04 (-1.17%) | 7,660,000 |
2 Jun 2011 | HKD | 3.45 | 3.45 | 3.38 | 3.42 | 3.42 | -0.09 (-2.56%) | 13,334,000 |
1 Jun 2011 | HKD | 3.5 | 3.51 | 3.45 | 3.51 | 3.51 | +0.07 (+2.03%) | 6,764,000 |
31 May 2011 | HKD | 3.46 | 3.51 | 3.43 | 3.44 | 3.44 | +0.03 (+0.88%) | 11,594,000 |
30 May 2011 | HKD | 3.36 | 3.45 | 3.28 | 3.41 | 3.41 | +0.06 (+1.79%) | 12,312,000 |
27 May 2011 | HKD | 3.24 | 3.39 | 3.24 | 3.35 | 3.35 | +0.07 (+2.13%) | 13,178,400 |
26 May 2011 | HKD | 3.28 | 3.33 | 3.18 | 3.28 | 3.28 | +0.04 (+1.23%) | 23,790,000 |
25 May 2011 | HKD | 3.35 | 3.4 | 3.18 | 3.24 | 3.24 | -0.11 (-3.28%) | 33,932,688 |
24 May 2011 | HKD | 3.54 | 3.54 | 3.32 | 3.35 | 3.35 | -0.19 (-5.37%) | 36,410,000 |
23 May 2011 | HKD | 3.72 | 3.72 | 3.5 | 3.54 | 3.54 | -0.23 (-6.10%) | 14,708,000 |
20 May 2011 | HKD | 3.85 | 3.9 | 3.74 | 3.77 | 3.77 | -0.11 (-2.84%) | 17,570,000 |