Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2011 | HKD | 5.75 | 6.09 | 5.74 | 6.09 | 6.09 | +0.39 (+6.84%) | 2,952,121 |
23 Jun 2011 | HKD | 5.7 | 5.75 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 1,783,188 |
22 Jun 2011 | HKD | 5.7 | 5.92 | 5.5 | 5.7 | 5.7 | 0.0 (0.0%) | 2,154,000 |
21 Jun 2011 | HKD | 5.55 | 5.7 | 5.49 | 5.7 | 5.7 | +0.19 (+3.45%) | 1,420,000 |
20 Jun 2011 | HKD | 5.75 | 5.78 | 5.51 | 5.51 | 5.51 | -0.22 (-3.84%) | 955,742 |
17 Jun 2011 | HKD | 5.75 | 5.8 | 5.59 | 5.73 | 5.73 | -0.06 (-1.04%) | 2,072,000 |
16 Jun 2011 | HKD | 5.93 | 5.93 | 5.7 | 5.79 | 5.79 | -0.19 (-3.18%) | 738,000 |
15 Jun 2011 | HKD | 6.02 | 6.04 | 5.68 | 5.98 | 5.98 | -0.04 (-0.66%) | 1,559,800 |
14 Jun 2011 | HKD | 6.1 | 6.11 | 5.98 | 6.02 | 6.02 | -0.08 (-1.31%) | 950,000 |
13 Jun 2011 | HKD | 6.02 | 6.1 | 6.02 | 6.1 | 6.1 | +0.04 (+0.66%) | 558,000 |
10 Jun 2011 | HKD | 6.11 | 6.19 | 6 | 6.06 | 6.06 | -0.03 (-0.49%) | 1,888,000 |
9 Jun 2011 | HKD | 6.15 | 6.18 | 6.01 | 6.09 | 6.09 | -0.06 (-0.98%) | 858,000 |
8 Jun 2011 | HKD | 6.15 | 6.23 | 6.03 | 6.15 | 6.15 | 0.0 (0.0%) | 904,000 |
7 Jun 2011 | HKD | 6.1 | 6.15 | 6.02 | 6.15 | 6.15 | +0.02 (+0.33%) | 221,000 |
6 Jun 2011 | HKD | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 6.15 | 6.17 | 6.06 | 6.13 | 6.13 | -0.04 (-0.65%) | 708,000 |
2 Jun 2011 | HKD | 6.1 | 6.2 | 6.1 | 6.17 | 6.17 | -0.03 (-0.48%) | 306,000 |
1 Jun 2011 | HKD | 6.3 | 6.3 | 6.15 | 6.2 | 6.2 | +0.01 (+0.16%) | 571,425 |
31 May 2011 | HKD | 6.15 | 6.2 | 6.1 | 6.19 | 6.19 | +0.05 (+0.81%) | 666,000 |
30 May 2011 | HKD | 5.98 | 6.16 | 5.98 | 6.14 | 6.14 | -0.01 (-0.16%) | 1,554,000 |
27 May 2011 | HKD | 6.03 | 6.15 | 6.03 | 6.15 | 6.15 | +0.07 (+1.15%) | 950,000 |
26 May 2011 | HKD | 6.03 | 6.1 | 5.92 | 6.08 | 6.08 | +0.01 (+0.16%) | 898,000 |
25 May 2011 | HKD | 6.12 | 6.12 | 6.02 | 6.07 | 6.07 | -0.02 (-0.33%) | 974,000 |
24 May 2011 | HKD | 5.92 | 6.1 | 5.92 | 6.09 | 6.09 | +0.06 (+1.00%) | 2,068,000 |
23 May 2011 | HKD | 5.93 | 6.05 | 5.93 | 6.03 | 6.03 | -0.01 (-0.17%) | 1,072,000 |
20 May 2011 | HKD | 6.01 | 6.09 | 5.93 | 6.04 | 6.04 | -0.01 (-0.17%) | 4,206,000 |
19 May 2011 | HKD | 6 | 6.2 | 5.93 | 6.05 | 6.05 | 0.0 (0.0%) | 1,034,000 |
18 May 2011 | HKD | 6.05 | 6.2 | 6 | 6.05 | 6.05 | -0.12 (-1.94%) | 1,291,458 |
17 May 2011 | HKD | 6.15 | 6.17 | 6.06 | 6.17 | 6.17 | -0.03 (-0.48%) | 664,542 |
16 May 2011 | HKD | 6.18 | 6.25 | 6.15 | 6.2 | 6.2 | +0.04 (+0.65%) | 1,254,000 |