Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2011 | HKD | 3.49 | 3.5 | 3.34 | 3.4 | 3.4 | -0.07 (-2.02%) | 2,836,000 |
29 Mar 2011 | HKD | 3.5 | 3.5 | 3.38 | 3.47 | 3.47 | -0.01 (-0.29%) | 2,450,000 |
28 Mar 2011 | HKD | 3.33 | 3.5 | 3.31 | 3.48 | 3.48 | +0.36 (+11.54%) | 1,530,000 |
25 Mar 2011 | HKD | 3.45 | 3.52 | 3.12 | 3.12 | 3.12 | -0.26 (-7.69%) | 2,050,000 |
24 Mar 2011 | HKD | 3.49 | 3.49 | 3.35 | 3.38 | 3.38 | -0.08 (-2.31%) | 1,232,000 |
23 Mar 2011 | HKD | 3.45 | 3.48 | 3.44 | 3.46 | 3.46 | +0.03 (+0.87%) | 846,000 |
22 Mar 2011 | HKD | 3.37 | 3.58 | 3.37 | 3.43 | 3.43 | +0.09 (+2.69%) | 5,858,000 |
21 Mar 2011 | HKD | 3.16 | 3.35 | 3.16 | 3.34 | 3.34 | +0.23 (+7.40%) | 2,304,000 |
18 Mar 2011 | HKD | 3.15 | 3.17 | 3.11 | 3.11 | 3.11 | -0.04 (-1.27%) | 540,000 |
17 Mar 2011 | HKD | 3.04 | 3.15 | 2.95 | 3.15 | 3.15 | +0.04 (+1.29%) | 1,358,000 |
16 Mar 2011 | HKD | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 934,000 |
15 Mar 2011 | HKD | 3.15 | 3.15 | 2.98 | 3.11 | 3.11 | -0.13 (-4.01%) | 2,356,000 |
14 Mar 2011 | HKD | 3.4 | 3.4 | 3.21 | 3.24 | 3.24 | -0.02 (-0.61%) | 426,000 |
11 Mar 2011 | HKD | 3.25 | 3.36 | 3.25 | 3.26 | 3.26 | -0.05 (-1.51%) | 1,044,000 |
10 Mar 2011 | HKD | 3.25 | 3.31 | 3.2 | 3.31 | 3.31 | +0.12 (+3.76%) | 2,312,000 |
9 Mar 2011 | HKD | 3.09 | 3.23 | 3.06 | 3.19 | 3.19 | +0.05 (+1.59%) | 2,738,000 |
8 Mar 2011 | HKD | 3.1 | 3.2 | 2.99 | 3.14 | 3.14 | +0.04 (+1.29%) | 3,232,000 |
7 Mar 2011 | HKD | 3.12 | 3.13 | 3.02 | 3.1 | 3.1 | -0.03 (-0.96%) | 2,422,000 |
4 Mar 2011 | HKD | 3.2 | 3.2 | 3.06 | 3.13 | 3.13 | -0.06 (-1.88%) | 2,044,000 |
3 Mar 2011 | HKD | 3.18 | 3.22 | 3.12 | 3.19 | 3.19 | -0.02 (-0.62%) | 1,128,000 |
2 Mar 2011 | HKD | 3.1 | 3.22 | 3.09 | 3.21 | 3.21 | +0.02 (+0.63%) | 1,178,000 |
1 Mar 2011 | HKD | 3.25 | 3.25 | 3.14 | 3.19 | 3.19 | -0.07 (-2.15%) | 3,420,000 |
28 Feb 2011 | HKD | 3.25 | 3.26 | 3.15 | 3.26 | 3.26 | +0.01 (+0.31%) | 1,356,000 |
25 Feb 2011 | HKD | 3.25 | 3.27 | 3.22 | 3.25 | 3.25 | +0.06 (+1.88%) | 1,420,000 |
24 Feb 2011 | HKD | 3.23 | 3.25 | 3.16 | 3.19 | 3.19 | -0.03 (-0.93%) | 1,292,000 |
23 Feb 2011 | HKD | 3.2 | 3.25 | 3.18 | 3.22 | 3.22 | -0.03 (-0.92%) | 880,000 |
22 Feb 2011 | HKD | 3.35 | 3.35 | 3.21 | 3.25 | 3.25 | -0.15 (-4.41%) | 1,666,000 |
21 Feb 2011 | HKD | 3.4 | 3.44 | 3.33 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,232,000 |
18 Feb 2011 | HKD | 3.5 | 3.59 | 3.45 | 3.45 | 3.45 | -0.11 (-3.09%) | 1,076,000 |
17 Feb 2011 | HKD | 3.5 | 3.58 | 3.41 | 3.56 | 3.56 | +0.04 (+1.14%) | 3,094,000 |