Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2011 | HKD | 7.71 | 7.9 | 7.68 | 7.82 | 7.82 | -0.12 (-1.51%) | 175,000 |
14 Mar 2011 | HKD | 7.94 | 7.94 | 7.82 | 7.94 | 7.94 | -0.09 (-1.12%) | 68,000 |
11 Mar 2011 | HKD | 8.07 | 8.1 | 7.85 | 8.03 | 8.03 | -0.07 (-0.86%) | 486,000 |
10 Mar 2011 | HKD | 8.1 | 8.14 | 8.05 | 8.1 | 8.1 | -0.05 (-0.61%) | 107,000 |
9 Mar 2011 | HKD | 8.09 | 8.15 | 7.95 | 8.15 | 8.15 | +0.04 (+0.49%) | 991,000 |
8 Mar 2011 | HKD | 8.04 | 8.19 | 8.02 | 8.11 | 8.11 | +0.01 (+0.12%) | 1,290,000 |
7 Mar 2011 | HKD | 8.1 | 8.21 | 8.01 | 8.1 | 8.1 | -0.01 (-0.12%) | 666,000 |
4 Mar 2011 | HKD | 7.8 | 8.15 | 7.8 | 8.11 | 8.11 | +0.33 (+4.24%) | 2,026,000 |
3 Mar 2011 | HKD | 7.6 | 7.8 | 7.6 | 7.78 | 7.78 | +0.23 (+3.05%) | 297,000 |
2 Mar 2011 | HKD | 7.49 | 7.57 | 7.49 | 7.55 | 7.55 | -0.06 (-0.79%) | 641,000 |
1 Mar 2011 | HKD | 7.39 | 7.64 | 7.39 | 7.61 | 7.61 | +0.26 (+3.54%) | 754,000 |
28 Feb 2011 | HKD | 7.07 | 7.35 | 7.05 | 7.35 | 7.35 | +0.2 (+2.80%) | 615,000 |
25 Feb 2011 | HKD | 7.21 | 7.25 | 7.01 | 7.15 | 7.15 | -0.1 (-1.38%) | 479,000 |
24 Feb 2011 | HKD | 7.24 | 7.44 | 7.1 | 7.25 | 7.25 | -0.1 (-1.36%) | 1,318,000 |
23 Feb 2011 | HKD | 7.4 | 7.58 | 7.16 | 7.35 | 7.35 | -0.23 (-3.03%) | 3,188,000 |
22 Feb 2011 | HKD | 7.64 | 7.64 | 7.39 | 7.58 | 7.58 | 0.0 (0.0%) | 446,000 |
21 Feb 2011 | HKD | 7.59 | 7.64 | 7.52 | 7.58 | 7.58 | +0.05 (+0.66%) | 2,456,000 |
18 Feb 2011 | HKD | 7.65 | 7.65 | 7.48 | 7.53 | 7.53 | -0.06 (-0.79%) | 3,248,000 |
17 Feb 2011 | HKD | 7.84 | 7.9 | 7.33 | 7.59 | 7.59 | -0.31 (-3.92%) | 3,356,000 |
16 Feb 2011 | HKD | 7.9 | 7.99 | 7.78 | 7.9 | 7.9 | -0.05 (-0.63%) | 2,122,000 |
15 Feb 2011 | HKD | 7.9 | 7.99 | 7.9 | 7.95 | 7.95 | +0.05 (+0.63%) | 691,000 |
14 Feb 2011 | HKD | 7.9 | 8 | 7.8 | 7.9 | 7.9 | +0.06 (+0.77%) | 491,000 |
11 Feb 2011 | HKD | 7.56 | 7.84 | 7.46 | 7.84 | 7.84 | +0.16 (+2.08%) | 866,000 |
10 Feb 2011 | HKD | 7.69 | 7.8 | 7.62 | 7.68 | 7.68 | -0.12 (-1.54%) | 1,261,000 |
9 Feb 2011 | HKD | 7.8 | 7.87 | 7.75 | 7.8 | 7.8 | 0.0 (0.0%) | 917,000 |
8 Feb 2011 | HKD | 8.22 | 8.22 | 7.65 | 7.8 | 7.8 | -0.44 (-5.34%) | 3,673,500 |
7 Feb 2011 | HKD | 8.47 | 8.53 | 8.24 | 8.24 | 8.24 | -0.26 (-3.06%) | 299,000 |
4 Feb 2011 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
3 Feb 2011 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
2 Feb 2011 | HKD | 8.32 | 8.75 | 8.32 | 8.5 | 8.5 | +0.15 (+1.80%) | 597,000 |