Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2011 | HKD | 8.18 | 8.22 | 8 | 8.03 | 8.03 | -0.08 (-0.99%) | 12,898,500 |
16 May 2011 | HKD | 8.13 | 8.29 | 8.06 | 8.11 | 8.11 | -0.16 (-1.93%) | 14,103,690 |
13 May 2011 | HKD | 8.15 | 8.28 | 8.12 | 8.27 | 8.27 | +0.15 (+1.85%) | 15,562,000 |
12 May 2011 | HKD | 8.07 | 8.18 | 7.95 | 8.12 | 8.12 | +0.02 (+0.25%) | 16,075,480 |
11 May 2011 | HKD | 8.45 | 8.45 | 8.04 | 8.1 | 8.1 | -0.23 (-2.76%) | 21,130,699 |
10 May 2011 | HKD | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 8.35 | 8.35 | 8.2 | 8.33 | 8.33 | -0.06 (-0.72%) | 15,135,420 |
6 May 2011 | HKD | 8.3 | 8.47 | 8.18 | 8.39 | 8.39 | +0.46 (+5.80%) | 60,319,238 |
5 May 2011 | HKD | 7.75 | 8.02 | 7.75 | 7.93 | 7.93 | +0.11 (+1.41%) | 20,837,410 |
4 May 2011 | HKD | 7.95 | 8.14 | 7.78 | 7.82 | 7.82 | -0.21 (-2.62%) | 23,655,410 |
3 May 2011 | HKD | 7.91 | 8.2 | 7.73 | 8.03 | 8.03 | +0.17 (+2.16%) | 26,228,340 |
2 May 2011 | HKD | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 7.9 | 7.96 | 7.69 | 7.86 | 7.86 | -0.22 (-2.72%) | 28,743,811 |
28 Apr 2011 | HKD | 8.39 | 8.43 | 8 | 8.08 | 8.08 | -0.23 (-2.77%) | 20,672,740 |
27 Apr 2011 | HKD | 8.36 | 8.45 | 8.27 | 8.31 | 8.31 | -0.06 (-0.72%) | 18,842,020 |
26 Apr 2011 | HKD | 8 | 8.43 | 7.99 | 8.37 | 8.37 | +0.16 (+1.95%) | 23,137,320 |
25 Apr 2011 | HKD | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 8.4 | 8.49 | 8.16 | 8.21 | 8.21 | -0.18 (-2.15%) | 33,095,699 |
20 Apr 2011 | HKD | 8.15 | 8.48 | 8.14 | 8.39 | 8.39 | +0.23 (+2.82%) | 50,050,680 |
19 Apr 2011 | HKD | 8 | 8.18 | 7.9 | 8.16 | 8.16 | +0.04 (+0.49%) | 29,997,250 |
18 Apr 2011 | HKD | 8.2 | 8.34 | 8.03 | 8.12 | 8.12 | +0.05 (+0.62%) | 33,644,648 |
15 Apr 2011 | HKD | 7.8 | 8.12 | 7.78 | 8.07 | 8.07 | +0.3 (+3.86%) | 48,862,441 |
14 Apr 2011 | HKD | 7.8 | 7.92 | 7.7 | 7.77 | 7.77 | -0.21 (-2.63%) | 48,752,578 |
13 Apr 2011 | HKD | 7.7 | 8.01 | 7.6 | 7.98 | 7.98 | +0.47 (+6.26%) | 76,686,000 |
12 Apr 2011 | HKD | 7.28 | 7.57 | 7.22 | 7.51 | 7.51 | +0.14 (+1.90%) | 33,469,781 |
11 Apr 2011 | HKD | 7.35 | 7.46 | 7.3 | 7.37 | 7.37 | +0.01 (+0.14%) | 13,728,160 |
8 Apr 2011 | HKD | 7.33 | 7.43 | 7.25 | 7.36 | 7.36 | +0.07 (+0.96%) | 18,234,730 |
7 Apr 2011 | HKD | 7.4 | 7.4 | 7.25 | 7.29 | 7.29 | -0.12 (-1.62%) | 26,598,650 |
6 Apr 2011 | HKD | 7.62 | 7.62 | 7.39 | 7.41 | 7.41 | -0.16 (-2.11%) | 27,892,600 |