Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2011 | HKD | 3.18 | 3.33 | 3.13 | 3.26 | 3.26 | +0.1 (+3.16%) | 40,184,000 |
22 Mar 2011 | HKD | 3.18 | 3.27 | 3.14 | 3.16 | 3.16 | -0.03 (-0.94%) | 37,046,000 |
21 Mar 2011 | HKD | 2.97 | 3.2 | 2.95 | 3.19 | 3.19 | +0.24 (+8.14%) | 35,086,000 |
18 Mar 2011 | HKD | 2.93 | 3 | 2.92 | 2.95 | 2.95 | +0.07 (+2.43%) | 20,254,000 |
17 Mar 2011 | HKD | 2.89 | 2.94 | 2.83 | 2.88 | 2.88 | -0.07 (-2.37%) | 13,232,000 |
16 Mar 2011 | HKD | 2.84 | 2.96 | 2.79 | 2.95 | 2.95 | +0.1 (+3.51%) | 18,478,000 |
15 Mar 2011 | HKD | 2.9 | 2.94 | 2.76 | 2.85 | 2.85 | -0.08 (-2.73%) | 24,602,000 |
14 Mar 2011 | HKD | 2.92 | 2.96 | 2.8 | 2.93 | 2.93 | -0.03 (-1.01%) | 10,896,000 |
11 Mar 2011 | HKD | 3 | 3 | 2.91 | 2.96 | 2.96 | -0.07 (-2.31%) | 20,194,000 |
10 Mar 2011 | HKD | 3.07 | 3.13 | 3.02 | 3.03 | 3.03 | +0.05 (+1.68%) | 24,238,000 |
9 Mar 2011 | HKD | 3.02 | 3.06 | 2.93 | 2.98 | 2.98 | -0.02 (-0.67%) | 19,436,000 |
8 Mar 2011 | HKD | 3 | 3.13 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 48,802,000 |
7 Mar 2011 | HKD | 2.71 | 3.01 | 2.71 | 2.99 | 2.99 | +0.3 (+11.15%) | 66,732,000 |
4 Mar 2011 | HKD | 2.88 | 2.88 | 2.68 | 2.69 | 2.69 | -0.15 (-5.28%) | 61,830,000 |
3 Mar 2011 | HKD | 2.98 | 3.01 | 2.81 | 2.84 | 2.84 | -0.11 (-3.73%) | 22,770,000 |
2 Mar 2011 | HKD | 2.9 | 3.05 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 16,084,000 |
1 Mar 2011 | HKD | 3.05 | 3.08 | 2.91 | 2.95 | 2.95 | -0.1 (-3.28%) | 15,478,000 |
28 Feb 2011 | HKD | 3.04 | 3.18 | 2.86 | 3.05 | 3.05 | +0.01 (+0.33%) | 51,734,000 |
25 Feb 2011 | HKD | 2.81 | 3.05 | 2.78 | 3.04 | 3.04 | +0.3 (+10.95%) | 50,134,000 |
24 Feb 2011 | HKD | 3.18 | 3.29 | 2.7 | 2.74 | 2.74 | -0.42 (-13.29%) | 67,264,000 |
23 Feb 2011 | HKD | 2.94 | 3.17 | 2.9 | 3.16 | 3.16 | +0.26 (+8.97%) | 44,442,000 |
22 Feb 2011 | HKD | 2.95 | 3.1 | 2.85 | 2.9 | 2.9 | -0.04 (-1.36%) | 43,236,000 |
21 Feb 2011 | HKD | 2.7 | 3 | 2.68 | 2.94 | 2.94 | +0.22 (+8.09%) | 55,343,000 |
18 Feb 2011 | HKD | 2.78 | 2.82 | 2.65 | 2.72 | 2.72 | -0.04 (-1.45%) | 49,156,500 |
17 Feb 2011 | HKD | 2.63 | 2.82 | 2.51 | 2.76 | 2.76 | +0.18 (+6.98%) | 103,288,000 |
16 Feb 2011 | HKD | 2.32 | 2.64 | 2.27 | 2.58 | 2.58 | +0.32 (+14.16%) | 132,002,000 |
15 Feb 2011 | HKD | 2.45 | 2.6 | 2.24 | 2.26 | 2.26 | -0.13 (-5.44%) | 50,966,000 |
14 Feb 2011 | HKD | 2.38 | 2.46 | 2.36 | 2.39 | 2.39 | +0.04 (+1.70%) | 35,776,000 |
11 Feb 2011 | HKD | 2.13 | 2.36 | 2.13 | 2.35 | 2.35 | +0.22 (+10.33%) | 76,964,000 |
10 Feb 2011 | HKD | 2.12 | 2.15 | 2.08 | 2.13 | 2.13 | +0.02 (+0.95%) | 14,944,000 |