Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2011 | HKD | 7.95 | 8.3 | 7.94 | 8.3 | 8.3 | +0.15 (+1.84%) | 34,855,180 |
27 Jun 2011 | HKD | 7.72 | 8.2 | 7.7 | 8.15 | 8.15 | +0.39 (+5.03%) | 61,254,113 |
24 Jun 2011 | HKD | 7.45 | 7.85 | 7.43 | 7.76 | 7.76 | +0.56 (+7.78%) | 53,441,160 |
23 Jun 2011 | HKD | 7.38 | 7.38 | 7.14 | 7.2 | 7.2 | -0.12 (-1.64%) | 12,107,920 |
22 Jun 2011 | HKD | 7.36 | 7.46 | 7.25 | 7.32 | 7.32 | +0.07 (+0.97%) | 14,451,660 |
21 Jun 2011 | HKD | 7.23 | 7.3 | 7.15 | 7.25 | 7.25 | +0.07 (+0.97%) | 11,544,000 |
20 Jun 2011 | HKD | 7.13 | 7.27 | 7.1 | 7.18 | 7.18 | +0.18 (+2.57%) | 19,703,391 |
17 Jun 2011 | HKD | 6.99 | 7.24 | 6.91 | 7 | 7 | 0.0 (0.0%) | 62,076,000 |
16 Jun 2011 | HKD | 7.03 | 7.15 | 6.97 | 7 | 7 | -0.07 (-0.99%) | 14,162,000 |
15 Jun 2011 | HKD | 7.11 | 7.18 | 7.03 | 7.07 | 7.07 | +0.03 (+0.43%) | 11,723,900 |
14 Jun 2011 | HKD | 6.93 | 7.18 | 6.93 | 7.04 | 7.04 | -0.04 (-0.56%) | 21,447,529 |
13 Jun 2011 | HKD | 7 | 7.14 | 6.92 | 7.08 | 7.08 | +0.01 (+0.14%) | 12,784,410 |
10 Jun 2011 | HKD | 7.18 | 7.25 | 7.01 | 7.07 | 7.07 | -0.17 (-2.35%) | 21,923,160 |
9 Jun 2011 | HKD | 7.42 | 7.46 | 7.12 | 7.24 | 7.24 | -0.22 (-2.95%) | 23,055,619 |
8 Jun 2011 | HKD | 7.75 | 7.76 | 7.41 | 7.46 | 7.46 | -0.28 (-3.62%) | 24,833,850 |
7 Jun 2011 | HKD | 7.6 | 7.84 | 7.6 | 7.74 | 7.74 | +0.04 (+0.52%) | 6,150,119 |
6 Jun 2011 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 7.82 | 7.9 | 7.68 | 7.7 | 7.7 | -0.16 (-2.04%) | 8,355,867 |
2 Jun 2011 | HKD | 7.8 | 7.95 | 7.8 | 7.86 | 7.86 | -0.06 (-0.76%) | 4,808,585 |
1 Jun 2011 | HKD | 7.96 | 7.97 | 7.84 | 7.92 | 7.92 | +0.02 (+0.25%) | 10,313,150 |
31 May 2011 | HKD | 7.98 | 8.02 | 7.82 | 7.9 | 7.9 | +0.02 (+0.25%) | 18,454,619 |
30 May 2011 | HKD | 7.94 | 8 | 7.83 | 7.88 | 7.88 | -0.11 (-1.38%) | 5,054,000 |
27 May 2011 | HKD | 7.8 | 8.06 | 7.8 | 7.99 | 7.99 | +0.12 (+1.52%) | 10,457,930 |
26 May 2011 | HKD | 7.78 | 7.93 | 7.78 | 7.87 | 7.87 | +0.09 (+1.16%) | 7,966,000 |
25 May 2011 | HKD | 7.8 | 7.83 | 7.68 | 7.78 | 7.78 | -0.09 (-1.14%) | 21,059,000 |
24 May 2011 | HKD | 8 | 8.05 | 7.83 | 7.87 | 7.87 | -0.14 (-1.75%) | 12,646,000 |
23 May 2011 | HKD | 8.06 | 8.17 | 7.97 | 8.01 | 8.01 | -0.09 (-1.11%) | 11,929,150 |
20 May 2011 | HKD | 8.17 | 8.34 | 8.07 | 8.1 | 8.1 | -0.12 (-1.46%) | 9,269,000 |
19 May 2011 | HKD | 8.33 | 8.37 | 8.13 | 8.22 | 8.22 | -0.11 (-1.32%) | 10,010,000 |
18 May 2011 | HKD | 8.04 | 8.41 | 8.04 | 8.33 | 8.33 | +0.3 (+3.74%) | 24,518,150 |