Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2011 | HKD | 2.68 | 2.73 | 2.64 | 2.66 | 2.66 | 0.0 (0.0%) | 3,659,122 |
14 Jun 2011 | HKD | 2.66 | 2.73 | 2.62 | 2.66 | 2.66 | +0.01 (+0.38%) | 7,577,000 |
13 Jun 2011 | HKD | 2.57 | 2.68 | 2.55 | 2.65 | 2.65 | +0.01 (+0.38%) | 4,685,000 |
10 Jun 2011 | HKD | 2.69 | 2.74 | 2.63 | 2.64 | 2.64 | -0.05 (-1.86%) | 4,271,000 |
9 Jun 2011 | HKD | 2.8 | 2.8 | 2.6 | 2.69 | 2.69 | -0.11 (-3.93%) | 12,253,000 |
8 Jun 2011 | HKD | 2.8 | 2.83 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 5,491,000 |
7 Jun 2011 | HKD | 2.83 | 2.87 | 2.76 | 2.79 | 2.79 | -0.04 (-1.41%) | 8,375,000 |
6 Jun 2011 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 2.87 | 2.88 | 2.81 | 2.83 | 2.83 | -0.03 (-1.05%) | 4,502,000 |
2 Jun 2011 | HKD | 2.82 | 2.87 | 2.79 | 2.86 | 2.86 | -0.04 (-1.38%) | 10,472,000 |
1 Jun 2011 | HKD | 2.92 | 3.01 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 12,106,870 |
31 May 2011 | HKD | 2.86 | 2.9 | 2.76 | 2.89 | 2.89 | +0.07 (+2.48%) | 14,862,000 |
30 May 2011 | HKD | 2.76 | 2.87 | 2.76 | 2.82 | 2.82 | +0.06 (+2.17%) | 13,174,000 |
27 May 2011 | HKD | 2.78 | 2.79 | 2.65 | 2.76 | 2.76 | -0.02 (-0.72%) | 17,019,000 |
26 May 2011 | HKD | 2.84 | 2.89 | 2.76 | 2.78 | 2.78 | -0.05 (-1.77%) | 12,714,000 |
25 May 2011 | HKD | 2.91 | 2.91 | 2.8 | 2.83 | 2.83 | -0.09 (-3.08%) | 11,028,000 |
24 May 2011 | HKD | 2.99 | 2.99 | 2.88 | 2.92 | 2.92 | -0.04 (-1.35%) | 12,783,000 |
23 May 2011 | HKD | 2.97 | 3.01 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 12,276,000 |
20 May 2011 | HKD | 3.07 | 3.1 | 2.95 | 2.98 | 2.98 | -0.09 (-2.93%) | 24,894,000 |
19 May 2011 | HKD | 3.09 | 3.12 | 3.06 | 3.07 | 3.07 | +0.01 (+0.33%) | 14,802,000 |
18 May 2011 | HKD | 3.15 | 3.18 | 3.03 | 3.06 | 3.06 | -0.08 (-2.55%) | 31,740,900 |
17 May 2011 | HKD | 3.21 | 3.21 | 3.12 | 3.14 | 3.14 | -0.07 (-2.18%) | 13,434,000 |
16 May 2011 | HKD | 3.18 | 3.28 | 3.18 | 3.21 | 3.21 | +0.01 (+0.31%) | 12,488,000 |
13 May 2011 | HKD | 3.17 | 3.21 | 3.09 | 3.2 | 3.2 | +0.07 (+2.24%) | 11,264,000 |
12 May 2011 | HKD | 3.21 | 3.25 | 3.11 | 3.13 | 3.13 | -0.16 (-4.86%) | 16,511,000 |
11 May 2011 | HKD | 3.25 | 3.33 | 3.21 | 3.29 | 3.29 | +0.07 (+2.17%) | 12,901,000 |
10 May 2011 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
9 May 2011 | HKD | 3.19 | 3.25 | 3.15 | 3.22 | 3.22 | +0.07 (+2.22%) | 16,347,000 |
6 May 2011 | HKD | 3.15 | 3.19 | 3.06 | 3.15 | 3.15 | -0.04 (-1.25%) | 23,183,000 |
5 May 2011 | HKD | 3.28 | 3.32 | 3.15 | 3.19 | 3.19 | -0.12 (-3.63%) | 20,495,000 |