Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2011 | HKD | 6.93 | 6.98 | 6.76 | 6.9 | 6.9 | +0.09 (+1.32%) | 17,683,000 |
30 Mar 2011 | HKD | 6.56 | 6.88 | 6.56 | 6.81 | 6.81 | +0.3 (+4.61%) | 20,374,548 |
29 Mar 2011 | HKD | 6.47 | 6.69 | 6.45 | 6.51 | 6.51 | +0.04 (+0.62%) | 4,438,000 |
28 Mar 2011 | HKD | 6.48 | 6.59 | 6.42 | 6.47 | 6.47 | 0.0 (0.0%) | 4,719,351 |
25 Mar 2011 | HKD | 6.46 | 6.48 | 6.4 | 6.47 | 6.47 | +0.08 (+1.25%) | 3,087,192 |
24 Mar 2011 | HKD | 6.36 | 6.42 | 6.35 | 6.39 | 6.39 | +0.04 (+0.63%) | 2,849,000 |
23 Mar 2011 | HKD | 6.53 | 6.53 | 6.31 | 6.35 | 6.35 | -0.11 (-1.70%) | 5,536,000 |
22 Mar 2011 | HKD | 6.47 | 6.5 | 6.41 | 6.46 | 6.46 | +0.07 (+1.10%) | 4,410,000 |
21 Mar 2011 | HKD | 6.32 | 6.5 | 6.32 | 6.39 | 6.39 | +0.09 (+1.43%) | 5,468,000 |
18 Mar 2011 | HKD | 6.16 | 6.35 | 6.16 | 6.3 | 6.3 | +0.18 (+2.94%) | 4,380,000 |
17 Mar 2011 | HKD | 6.04 | 6.2 | 5.97 | 6.12 | 6.12 | -0.14 (-2.24%) | 5,184,000 |
16 Mar 2011 | HKD | 6.24 | 6.38 | 6.2 | 6.26 | 6.26 | +0.03 (+0.48%) | 6,213,658 |
15 Mar 2011 | HKD | 6.42 | 6.42 | 6.1 | 6.23 | 6.23 | -0.25 (-3.86%) | 13,060,200 |
14 Mar 2011 | HKD | 6.39 | 6.53 | 6.38 | 6.48 | 6.48 | +0.02 (+0.31%) | 3,857,985 |
11 Mar 2011 | HKD | 6.5 | 6.56 | 6.41 | 6.46 | 6.46 | -0.05 (-0.77%) | 4,603,000 |
10 Mar 2011 | HKD | 6.64 | 6.69 | 6.47 | 6.51 | 6.51 | -0.12 (-1.81%) | 6,292,000 |
9 Mar 2011 | HKD | 6.7 | 6.77 | 6.62 | 6.63 | 6.63 | +0.03 (+0.45%) | 6,590,000 |
8 Mar 2011 | HKD | 6.58 | 6.64 | 6.52 | 6.6 | 6.6 | +0.02 (+0.30%) | 7,805,000 |
7 Mar 2011 | HKD | 6.53 | 6.68 | 6.46 | 6.58 | 6.58 | +0.01 (+0.15%) | 9,935,000 |
4 Mar 2011 | HKD | 6.69 | 6.69 | 6.5 | 6.57 | 6.57 | +0.02 (+0.31%) | 5,289,007 |
3 Mar 2011 | HKD | 6.5 | 6.59 | 6.48 | 6.55 | 6.55 | +0.05 (+0.77%) | 4,344,008 |
2 Mar 2011 | HKD | 6.45 | 6.52 | 6.4 | 6.5 | 6.5 | +0.01 (+0.15%) | 2,180,000 |
1 Mar 2011 | HKD | 6.5 | 6.58 | 6.45 | 6.49 | 6.49 | +0.06 (+0.93%) | 12,463,500 |
28 Feb 2011 | HKD | 6.33 | 6.51 | 6.28 | 6.43 | 6.43 | -0.02 (-0.31%) | 9,912,400 |
25 Feb 2011 | HKD | 6.25 | 6.5 | 6.25 | 6.45 | 6.45 | +0.19 (+3.04%) | 12,876,000 |
24 Feb 2011 | HKD | 6.46 | 6.54 | 6.2 | 6.26 | 6.26 | -0.28 (-4.28%) | 13,448,700 |
23 Feb 2011 | HKD | 6.6 | 6.65 | 6.49 | 6.54 | 6.54 | -0.05 (-0.76%) | 8,200,000 |
22 Feb 2011 | HKD | 6.67 | 6.72 | 6.59 | 6.59 | 6.59 | -0.13 (-1.93%) | 13,108,000 |
21 Feb 2011 | HKD | 6.85 | 6.85 | 6.59 | 6.72 | 6.72 | -0.17 (-2.47%) | 16,751,000 |
18 Feb 2011 | HKD | 6.66 | 6.92 | 6.62 | 6.89 | 6.89 | +0.31 (+4.71%) | 12,366,660 |