Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2011 | HKD | 6.03 | 6.1 | 6 | 6.02 | 6.02 | -0.04 (-0.66%) | 5,553,736 |
17 Feb 2011 | HKD | 6.15 | 6.17 | 6.03 | 6.06 | 6.06 | -0.08 (-1.30%) | 7,028,000 |
16 Feb 2011 | HKD | 6.05 | 6.16 | 5.95 | 6.14 | 6.14 | +0.12 (+1.99%) | 14,553,400 |
15 Feb 2011 | HKD | 5.87 | 6.07 | 5.79 | 6.02 | 6.02 | +0.15 (+2.56%) | 26,180,311 |
14 Feb 2011 | HKD | 5.47 | 5.94 | 5.47 | 5.87 | 5.87 | +0.44 (+8.10%) | 28,352,490 |
11 Feb 2011 | HKD | 5.4 | 5.49 | 5.28 | 5.43 | 5.43 | +0.01 (+0.18%) | 21,407,000 |
10 Feb 2011 | HKD | 5.71 | 5.71 | 5.4 | 5.42 | 5.42 | -0.3 (-5.24%) | 25,980,000 |
9 Feb 2011 | HKD | 5.77 | 5.85 | 5.7 | 5.72 | 5.72 | -0.08 (-1.38%) | 10,658,780 |
8 Feb 2011 | HKD | 5.82 | 5.87 | 5.78 | 5.8 | 5.8 | -0.05 (-0.85%) | 5,520,000 |
7 Feb 2011 | HKD | 5.96 | 5.96 | 5.83 | 5.85 | 5.85 | -0.04 (-0.68%) | 4,214,000 |
4 Feb 2011 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
3 Feb 2011 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
2 Feb 2011 | HKD | 5.98 | 5.98 | 5.87 | 5.89 | 5.89 | -0.02 (-0.34%) | 4,000,000 |
1 Feb 2011 | HKD | 5.94 | 5.99 | 5.86 | 5.91 | 5.91 | -0.01 (-0.17%) | 4,839,504 |
31 Jan 2011 | HKD | 5.8 | 5.97 | 5.74 | 5.92 | 5.92 | +0.08 (+1.37%) | 7,229,000 |
28 Jan 2011 | HKD | 6 | 6 | 5.79 | 5.84 | 5.84 | -0.11 (-1.85%) | 5,914,000 |
27 Jan 2011 | HKD | 5.96 | 6.02 | 5.88 | 5.95 | 5.95 | +0.02 (+0.34%) | 5,537,943 |
26 Jan 2011 | HKD | 5.92 | 5.96 | 5.83 | 5.93 | 5.93 | 0.0 (0.0%) | 3,202,000 |
25 Jan 2011 | HKD | 5.87 | 5.95 | 5.82 | 5.93 | 5.93 | +0.13 (+2.24%) | 5,288,000 |
24 Jan 2011 | HKD | 6.02 | 6.02 | 5.76 | 5.8 | 5.8 | -0.06 (-1.02%) | 6,302,000 |
21 Jan 2011 | HKD | 5.86 | 5.93 | 5.85 | 5.86 | 5.86 | -0.07 (-1.18%) | 6,524,100 |
20 Jan 2011 | HKD | 6.03 | 6.08 | 5.8 | 5.93 | 5.93 | -0.16 (-2.63%) | 12,792,000 |
19 Jan 2011 | HKD | 6.02 | 6.1 | 6.02 | 6.09 | 6.09 | +0.06 (+1.00%) | 5,070,000 |
18 Jan 2011 | HKD | 5.97 | 6.15 | 5.96 | 6.03 | 6.03 | +0.09 (+1.52%) | 7,883,800 |
17 Jan 2011 | HKD | 6 | 6.04 | 5.86 | 5.94 | 5.94 | -0.03 (-0.50%) | 11,364,000 |
14 Jan 2011 | HKD | 6.05 | 6.05 | 5.94 | 5.97 | 5.97 | -0.08 (-1.32%) | 13,785,200 |
13 Jan 2011 | HKD | 6.15 | 6.16 | 6.04 | 6.05 | 6.05 | -0.09 (-1.47%) | 16,690,000 |
12 Jan 2011 | HKD | 6.15 | 6.19 | 6.06 | 6.14 | 6.14 | +0.02 (+0.33%) | 11,778,000 |
11 Jan 2011 | HKD | 6.18 | 6.22 | 6.09 | 6.12 | 6.12 | 0.0 (0.0%) | 12,386,000 |
10 Jan 2011 | HKD | 6.35 | 6.38 | 6.08 | 6.12 | 6.12 | -0.3 (-4.67%) | 20,348,000 |