Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2011 | HKD | 3.9 | 3.95 | 3.85 | 3.88 | 3.88 | +0.02 (+0.52%) | 17,146,000 |
18 May 2011 | HKD | 3.83 | 3.93 | 3.81 | 3.86 | 3.86 | +0.06 (+1.58%) | 9,418,000 |
17 May 2011 | HKD | 3.9 | 3.9 | 3.77 | 3.8 | 3.8 | -0.08 (-2.06%) | 8,032,260 |
16 May 2011 | HKD | 3.9 | 3.95 | 3.82 | 3.88 | 3.88 | +0.06 (+1.57%) | 26,772,000 |
13 May 2011 | HKD | 3.7 | 3.85 | 3.69 | 3.82 | 3.82 | +0.15 (+4.09%) | 28,568,000 |
12 May 2011 | HKD | 3.63 | 3.69 | 3.6 | 3.67 | 3.67 | +0.03 (+0.82%) | 9,994,000 |
11 May 2011 | HKD | 3.68 | 3.68 | 3.59 | 3.64 | 3.64 | +0.01 (+0.28%) | 10,068,000 |
10 May 2011 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 3.63 | 3.69 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 11,140,000 |
6 May 2011 | HKD | 3.5 | 3.64 | 3.45 | 3.62 | 3.62 | +0.13 (+3.72%) | 11,950,000 |
5 May 2011 | HKD | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | -0.01 (-0.29%) | 13,660,000 |
4 May 2011 | HKD | 3.72 | 3.72 | 3.48 | 3.5 | 3.5 | -0.2 (-5.41%) | 23,966,000 |
3 May 2011 | HKD | 3.6 | 3.75 | 3.56 | 3.7 | 3.7 | +0.14 (+3.93%) | 15,370,000 |
2 May 2011 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 3.65 | 3.66 | 3.52 | 3.56 | 3.56 | -0.08 (-2.20%) | 15,391,600 |
28 Apr 2011 | HKD | 3.77 | 3.77 | 3.62 | 3.64 | 3.64 | -0.1 (-2.67%) | 15,851,870 |
27 Apr 2011 | HKD | 3.85 | 3.86 | 3.65 | 3.74 | 3.74 | -0.05 (-1.32%) | 22,178,000 |
26 Apr 2011 | HKD | 3.76 | 3.83 | 3.76 | 3.79 | 3.79 | +0.02 (+0.53%) | 11,236,000 |
25 Apr 2011 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 3.85 | 3.94 | 3.74 | 3.77 | 3.77 | -0.02 (-0.53%) | 27,853,721 |
20 Apr 2011 | HKD | 3.77 | 3.88 | 3.77 | 3.79 | 3.79 | +0.1 (+2.71%) | 72,324,000 |
19 Apr 2011 | HKD | 3.59 | 3.75 | 3.55 | 3.69 | 3.69 | +0.1 (+2.79%) | 40,572,000 |
18 Apr 2011 | HKD | 3.54 | 3.68 | 3.5 | 3.59 | 3.59 | +0.04 (+1.13%) | 15,976,620 |
15 Apr 2011 | HKD | 3.59 | 3.6 | 3.5 | 3.55 | 3.55 | -0.01 (-0.28%) | 16,417,119 |
14 Apr 2011 | HKD | 3.62 | 3.62 | 3.52 | 3.56 | 3.56 | -0.02 (-0.56%) | 15,031,000 |
13 Apr 2011 | HKD | 3.46 | 3.59 | 3.45 | 3.58 | 3.58 | +0.14 (+4.07%) | 14,712,000 |
12 Apr 2011 | HKD | 3.53 | 3.53 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 9,334,000 |
11 Apr 2011 | HKD | 3.59 | 3.65 | 3.5 | 3.5 | 3.5 | -0.09 (-2.51%) | 7,884,000 |
8 Apr 2011 | HKD | 3.64 | 3.68 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 17,340,000 |