Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2011 | HKD | 3.38 | 3.38 | 3.21 | 3.31 | 3.31 | -0.05 (-1.49%) | 16,904,000 |
3 May 2011 | HKD | 3.65 | 3.66 | 3.35 | 3.36 | 3.36 | -0.29 (-7.95%) | 17,413,000 |
2 May 2011 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 3.63 | 3.66 | 3.52 | 3.65 | 3.65 | -0.03 (-0.82%) | 9,368,216 |
28 Apr 2011 | HKD | 3.74 | 3.79 | 3.65 | 3.68 | 3.68 | -0.01 (-0.27%) | 7,047,000 |
27 Apr 2011 | HKD | 3.87 | 3.87 | 3.65 | 3.69 | 3.69 | -0.14 (-3.66%) | 18,928,000 |
26 Apr 2011 | HKD | 3.83 | 3.91 | 3.77 | 3.83 | 3.83 | +0.01 (+0.26%) | 16,843,000 |
25 Apr 2011 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 3.75 | 3.87 | 3.71 | 3.82 | 3.82 | +0.11 (+2.96%) | 25,912,221 |
20 Apr 2011 | HKD | 3.68 | 3.73 | 3.62 | 3.71 | 3.71 | +0.05 (+1.37%) | 15,799,000 |
19 Apr 2011 | HKD | 3.49 | 3.66 | 3.48 | 3.66 | 3.66 | +0.09 (+2.52%) | 17,430,000 |
18 Apr 2011 | HKD | 3.61 | 3.66 | 3.54 | 3.57 | 3.57 | -0.05 (-1.38%) | 10,244,000 |
15 Apr 2011 | HKD | 3.71 | 3.71 | 3.58 | 3.62 | 3.62 | -0.08 (-2.16%) | 17,491,000 |
14 Apr 2011 | HKD | 3.6 | 3.74 | 3.56 | 3.7 | 3.7 | +0.13 (+3.64%) | 40,885,000 |
13 Apr 2011 | HKD | 3.42 | 3.61 | 3.35 | 3.57 | 3.57 | +0.16 (+4.69%) | 29,919,699 |
12 Apr 2011 | HKD | 3.4 | 3.44 | 3.35 | 3.41 | 3.41 | -0.02 (-0.58%) | 9,489,000 |
11 Apr 2011 | HKD | 3.32 | 3.49 | 3.32 | 3.43 | 3.43 | +0.08 (+2.39%) | 18,846,000 |
8 Apr 2011 | HKD | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 6,872,000 |
7 Apr 2011 | HKD | 3.37 | 3.39 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 5,798,000 |
6 Apr 2011 | HKD | 3.4 | 3.41 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 7,730,000 |
5 Apr 2011 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 3.37 | 3.43 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 11,047,000 |
1 Apr 2011 | HKD | 3.36 | 3.37 | 3.3 | 3.35 | 3.35 | 0.0 (0.0%) | 6,760,000 |
31 Mar 2011 | HKD | 3.43 | 3.43 | 3.33 | 3.35 | 3.35 | -0.07 (-2.05%) | 11,305,000 |
30 Mar 2011 | HKD | 3.35 | 3.43 | 3.33 | 3.42 | 3.42 | +0.1 (+3.01%) | 12,817,000 |
29 Mar 2011 | HKD | 3.41 | 3.42 | 3.31 | 3.32 | 3.32 | -0.08 (-2.35%) | 16,665,400 |
28 Mar 2011 | HKD | 3.37 | 3.44 | 3.36 | 3.4 | 3.4 | +0.08 (+2.41%) | 37,483,000 |
25 Mar 2011 | HKD | 3.22 | 3.33 | 3.22 | 3.32 | 3.32 | +0.13 (+4.08%) | 13,887,770 |
24 Mar 2011 | HKD | 3.19 | 3.25 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 6,362,300 |