Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2011 | HKD | 5.85 | 5.87 | 5.68 | 5.8 | 5.8 | -0.05 (-0.85%) | 694,000 |
17 Jun 2011 | HKD | 5.84 | 5.97 | 5.71 | 5.85 | 5.85 | -0.01 (-0.17%) | 4,805,077 |
16 Jun 2011 | HKD | 5.87 | 6.05 | 5.75 | 5.86 | 5.86 | -0.19 (-3.14%) | 2,806,000 |
15 Jun 2011 | HKD | 6.13 | 6.18 | 6.01 | 6.05 | 6.05 | -0.1 (-1.63%) | 2,794,000 |
14 Jun 2011 | HKD | 5.98 | 6.2 | 5.98 | 6.15 | 6.15 | +0.18 (+3.02%) | 1,483,000 |
13 Jun 2011 | HKD | 6.2 | 6.24 | 5.94 | 5.97 | 5.97 | -0.29 (-4.63%) | 3,202,000 |
10 Jun 2011 | HKD | 6.38 | 6.39 | 6.2 | 6.26 | 6.26 | -0.13 (-2.03%) | 1,204,000 |
9 Jun 2011 | HKD | 6.42 | 6.44 | 6.38 | 6.39 | 6.39 | -0.05 (-0.78%) | 2,798,000 |
8 Jun 2011 | HKD | 6.45 | 6.47 | 6.4 | 6.44 | 6.44 | +0.02 (+0.31%) | 3,014,000 |
7 Jun 2011 | HKD | 6.44 | 6.45 | 6.38 | 6.42 | 6.42 | 0.0 (0.0%) | 1,241,000 |
6 Jun 2011 | HKD | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
3 Jun 2011 | HKD | 6.46 | 6.46 | 6.39 | 6.42 | 6.42 | -0.04 (-0.62%) | 578,000 |
2 Jun 2011 | HKD | 6.45 | 6.46 | 6.41 | 6.46 | 6.46 | -0.01 (-0.15%) | 694,000 |
1 Jun 2011 | HKD | 6.46 | 6.48 | 6.4 | 6.47 | 6.47 | -0.02 (-0.31%) | 2,197,000 |
31 May 2011 | HKD | 6.47 | 6.5 | 6.41 | 6.49 | 6.49 | +0.08 (+1.25%) | 1,584,000 |
30 May 2011 | HKD | 6.38 | 6.46 | 6.38 | 6.41 | 6.41 | +0.03 (+0.47%) | 768,000 |
27 May 2011 | HKD | 6.36 | 6.4 | 6.33 | 6.38 | 6.38 | +0.02 (+0.31%) | 376,000 |
26 May 2011 | HKD | 6.42 | 6.44 | 6.34 | 6.36 | 6.36 | -0.04 (-0.63%) | 538,000 |
25 May 2011 | HKD | 6.47 | 6.48 | 6.38 | 6.4 | 6.4 | -0.03 (-0.47%) | 1,297,000 |
24 May 2011 | HKD | 6.48 | 6.48 | 6.41 | 6.43 | 6.43 | -0.02 (-0.31%) | 400,000 |
23 May 2011 | HKD | 6.35 | 6.47 | 6.35 | 6.45 | 6.45 | +0.04 (+0.62%) | 2,880,700 |
20 May 2011 | HKD | 6.46 | 6.5 | 6.39 | 6.41 | 6.41 | -0.08 (-1.23%) | 999,000 |
19 May 2011 | HKD | 6.48 | 6.5 | 6.4 | 6.49 | 6.49 | +0.01 (+0.15%) | 2,242,000 |
18 May 2011 | HKD | 6.38 | 6.5 | 6.35 | 6.48 | 6.48 | +0.18 (+2.86%) | 846,000 |
17 May 2011 | HKD | 6.27 | 6.32 | 6.27 | 6.3 | 6.3 | -0.02 (-0.32%) | 1,297,167 |
16 May 2011 | HKD | 6.3 | 6.37 | 6.18 | 6.32 | 6.32 | 0.0 (0.0%) | 1,152,000 |
13 May 2011 | HKD | 6.42 | 6.44 | 6.31 | 6.32 | 6.32 | -0.12 (-1.86%) | 3,175,323 |
12 May 2011 | HKD | 6.44 | 6.47 | 6.4 | 6.44 | 6.44 | -0.05 (-0.77%) | 504,000 |
11 May 2011 | HKD | 6.47 | 6.5 | 6.47 | 6.49 | 6.49 | +0.02 (+0.31%) | 1,810,500 |
10 May 2011 | HKD | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.0 (0.0%) | 0 |