Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2011 | HKD | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 8,020,000 |
22 Jun 2011 | HKD | 1.17 | 1.2 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 27,920,000 |
21 Jun 2011 | HKD | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 34,993,000 |
20 Jun 2011 | HKD | 1.19 | 1.2 | 1.09 | 1.11 | 1.11 | -0.07 (-5.93%) | 20,968,769 |
17 Jun 2011 | HKD | 1.19 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 10,677,307 |
16 Jun 2011 | HKD | 1.23 | 1.24 | 1.13 | 1.18 | 1.18 | -0.07 (-5.60%) | 25,353,200 |
15 Jun 2011 | HKD | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 10,176,730 |
14 Jun 2011 | HKD | 1.22 | 1.27 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 20,083,000 |
13 Jun 2011 | HKD | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | +0.01 (+0.83%) | 17,570,000 |
10 Jun 2011 | HKD | 1.27 | 1.28 | 1.19 | 1.2 | 1.2 | -0.07 (-5.51%) | 23,870,000 |
9 Jun 2011 | HKD | 1.3 | 1.3 | 1.21 | 1.27 | 1.27 | -0.02 (-1.55%) | 21,650,400 |
8 Jun 2011 | HKD | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 20,370,000 |
7 Jun 2011 | HKD | 1.3 | 1.34 | 1.28 | 1.32 | 1.32 | -0.03 (-2.22%) | 22,511,800 |
6 Jun 2011 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 1.36 | 1.4 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 33,070,000 |
2 Jun 2011 | HKD | 1.3 | 1.38 | 1.29 | 1.36 | 1.36 | +0.03 (+2.26%) | 48,185,000 |
1 Jun 2011 | HKD | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 62,447,539 |
31 May 2011 | HKD | 1.34 | 1.35 | 1.25 | 1.3 | 1.3 | -0.03 (-2.26%) | 220,890,000 |
30 May 2011 | HKD | 1.33 | 1.34 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 41,791,000 |
27 May 2011 | HKD | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | +0.11 (+9.09%) | 91,580,000 |
26 May 2011 | HKD | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | +0.05 (+4.31%) | 15,404,310 |
25 May 2011 | HKD | 1.18 | 1.2 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 17,420,000 |
24 May 2011 | HKD | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 4,240,000 |
23 May 2011 | HKD | 1.2 | 1.23 | 1.17 | 1.2 | 1.2 | -0.03 (-2.44%) | 13,430,000 |
20 May 2011 | HKD | 1.26 | 1.26 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 16,950,000 |
19 May 2011 | HKD | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 21,428,270 |
18 May 2011 | HKD | 1.21 | 1.25 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 18,460,000 |
17 May 2011 | HKD | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | -0.01 (-0.82%) | 21,752,584 |
16 May 2011 | HKD | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 16,880,000 |
13 May 2011 | HKD | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 20,750,000 |