Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2011 | HKD | 6.82 | 6.98 | 6.75 | 6.83 | 1.7075 | -0.05 (-0.73%) | 4,700,000 |
4 May 2011 | HKD | 6.83 | 6.97 | 6.83 | 6.88 | 1.72 | -0.02 (-0.29%) | 4,924,000 |
3 May 2011 | HKD | 7.03 | 7.05 | 6.81 | 6.9 | 1.725 | -0.11 (-1.57%) | 5,228,000 |
2 May 2011 | HKD | 7.01 | 7.01 | 7.01 | 7.01 | 1.7525 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 7.1 | 7.11 | 6.94 | 7.01 | 1.7525 | -0.02 (-0.28%) | 3,276,000 |
28 Apr 2011 | HKD | 7.05 | 7.21 | 6.95 | 7.03 | 1.7575 | +0.03 (+0.43%) | 5,952,000 |
27 Apr 2011 | HKD | 7 | 7 | 6.87 | 7 | 1.75 | 0.0 (0.0%) | 6,816,000 |
26 Apr 2011 | HKD | 7.15 | 7.15 | 6.86 | 7 | 1.75 | -0.16 (-2.23%) | 7,496,000 |
25 Apr 2011 | HKD | 7.16 | 7.16 | 7.16 | 7.16 | 1.79 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 7.16 | 7.16 | 7.16 | 7.16 | 1.79 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 7.06 | 7.22 | 7.05 | 7.16 | 1.79 | +0.1 (+1.42%) | 10,028,000 |
20 Apr 2011 | HKD | 6.76 | 7.1 | 6.73 | 7.06 | 1.765 | +0.3 (+4.44%) | 10,896,000 |
19 Apr 2011 | HKD | 6.83 | 6.95 | 6.66 | 6.76 | 1.69 | -0.12 (-1.74%) | 6,384,000 |
18 Apr 2011 | HKD | 7.05 | 7.2 | 6.76 | 6.88 | 1.72 | -0.17 (-2.41%) | 8,656,000 |
15 Apr 2011 | HKD | 7.1 | 7.1 | 6.88 | 7.05 | 1.7625 | 0.0 (0.0%) | 4,612,000 |
14 Apr 2011 | HKD | 6.9 | 7.1 | 6.85 | 7.05 | 1.7625 | +0.12 (+1.73%) | 4,164,000 |
13 Apr 2011 | HKD | 7.11 | 7.11 | 6.83 | 6.93 | 1.7325 | -0.04 (-0.57%) | 10,532,000 |
12 Apr 2011 | HKD | 7.2 | 7.2 | 6.94 | 6.97 | 1.7425 | -0.15 (-2.11%) | 4,324,000 |
11 Apr 2011 | HKD | 7.18 | 7.3 | 7.02 | 7.12 | 1.78 | 0.0 (0.0%) | 8,860,000 |
8 Apr 2011 | HKD | 7.08 | 7.26 | 7.07 | 7.12 | 1.78 | +0.05 (+0.71%) | 17,085,292 |
7 Apr 2011 | HKD | 6.7 | 7.19 | 6.58 | 7.07 | 1.7675 | +0.43 (+6.48%) | 19,132,000 |
6 Apr 2011 | HKD | 6.7 | 6.72 | 6.57 | 6.64 | 1.66 | -0.08 (-1.19%) | 5,240,000 |
5 Apr 2011 | HKD | 6.72 | 6.72 | 6.72 | 6.72 | 1.68 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 6.75 | 6.83 | 6.53 | 6.72 | 1.68 | -0.03 (-0.44%) | 3,564,000 |
1 Apr 2011 | HKD | 6.82 | 6.88 | 6.69 | 6.75 | 1.6875 | -0.03 (-0.44%) | 8,924,000 |
31 Mar 2011 | HKD | 6.64 | 6.86 | 6.56 | 6.78 | 1.695 | +0.26 (+3.99%) | 15,824,800 |
30 Mar 2011 | HKD | 6.38 | 6.6 | 6.35 | 6.52 | 1.63 | +0.1 (+1.56%) | 4,736,000 |
29 Mar 2011 | HKD | 6.76 | 6.79 | 6.4 | 6.42 | 1.605 | -0.36 (-5.31%) | 5,664,000 |
28 Mar 2011 | HKD | 6.6 | 6.79 | 6.52 | 6.78 | 1.695 | +0.3 (+4.63%) | 17,348,000 |
25 Mar 2011 | HKD | 6.7 | 6.75 | 6.45 | 6.48 | 1.62 | -0.18 (-2.70%) | 8,536,000 |