Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2011 | HKD | 8.2 | 8.38 | 8.15 | 8.35 | 8.35 | +0.27 (+3.34%) | 1,451,000 |
31 Jan 2011 | HKD | 8.01 | 8.38 | 7.8 | 8.08 | 8.08 | +0.01 (+0.12%) | 1,727,000 |
28 Jan 2011 | HKD | 8.1 | 8.1 | 8.05 | 8.07 | 8.07 | 0.0 (0.0%) | 2,720,000 |
27 Jan 2011 | HKD | 8 | 8.09 | 7.99 | 8.07 | 8.07 | +0.06 (+0.75%) | 6,209,000 |
26 Jan 2011 | HKD | 8.15 | 8.15 | 7.9 | 8.01 | 8.01 | -0.08 (-0.99%) | 3,195,000 |
25 Jan 2011 | HKD | 7.8 | 8.15 | 7.8 | 8.09 | 8.09 | +0.29 (+3.72%) | 6,166,300 |
24 Jan 2011 | HKD | 7.63 | 7.82 | 7.57 | 7.8 | 7.8 | +0.17 (+2.23%) | 2,848,000 |
21 Jan 2011 | HKD | 7.7 | 7.7 | 7.57 | 7.63 | 7.63 | -0.06 (-0.78%) | 3,381,000 |
20 Jan 2011 | HKD | 7.65 | 7.69 | 7.57 | 7.69 | 7.69 | -0.01 (-0.13%) | 5,699,000 |
19 Jan 2011 | HKD | 7.61 | 7.76 | 7.56 | 7.7 | 7.7 | +0.08 (+1.05%) | 6,226,000 |
18 Jan 2011 | HKD | 7.27 | 7.65 | 7.27 | 7.62 | 7.62 | +0.33 (+4.53%) | 4,222,000 |
17 Jan 2011 | HKD | 7.38 | 7.38 | 7.25 | 7.29 | 7.29 | -0.07 (-0.95%) | 870,000 |
14 Jan 2011 | HKD | 7.12 | 7.44 | 7.12 | 7.36 | 7.36 | +0.2 (+2.79%) | 3,696,000 |
13 Jan 2011 | HKD | 7.13 | 7.17 | 7.07 | 7.16 | 7.16 | +0.04 (+0.56%) | 2,527,000 |
12 Jan 2011 | HKD | 7 | 7.14 | 7 | 7.12 | 7.12 | +0.09 (+1.28%) | 1,215,000 |
11 Jan 2011 | HKD | 7 | 7.04 | 6.95 | 7.03 | 7.03 | +0.04 (+0.57%) | 2,161,000 |
10 Jan 2011 | HKD | 7.09 | 7.11 | 6.9 | 6.99 | 6.99 | -0.1 (-1.41%) | 1,561,000 |
7 Jan 2011 | HKD | 7.35 | 7.53 | 7.07 | 7.09 | 7.09 | -0.1 (-1.39%) | 7,229,000 |
6 Jan 2011 | HKD | 7.1 | 7.24 | 7.08 | 7.19 | 7.19 | +0.11 (+1.55%) | 2,477,000 |
5 Jan 2011 | HKD | 7.1 | 7.2 | 7.05 | 7.08 | 7.08 | -0.09 (-1.26%) | 1,680,000 |
4 Jan 2011 | HKD | 7.25 | 7.3 | 7.05 | 7.17 | 7.17 | +0.02 (+0.28%) | 1,646,000 |
3 Jan 2011 | HKD | 6.99 | 7.2 | 6.98 | 7.15 | 7.15 | +0.13 (+1.85%) | 988,000 |
31 Dec 2010 | HKD | 7.25 | 7.25 | 7 | 7.02 | 7.02 | -0.21 (-2.90%) | 902,000 |
30 Dec 2010 | HKD | 7.15 | 7.26 | 7.15 | 7.23 | 7.23 | +0.09 (+1.26%) | 2,586,000 |
29 Dec 2010 | HKD | 7.1 | 7.14 | 7.06 | 7.14 | 7.14 | +0.03 (+0.42%) | 1,303,000 |
28 Dec 2010 | HKD | 7.24 | 7.24 | 7.08 | 7.11 | 7.11 | -0.09 (-1.25%) | 937,000 |
27 Dec 2010 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
24 Dec 2010 | HKD | 7.02 | 7.2 | 7 | 7.2 | 7.2 | +0.17 (+2.42%) | 665,000 |
23 Dec 2010 | HKD | 6.8 | 7.08 | 6.8 | 7.03 | 7.03 | +0.3 (+4.46%) | 2,731,100 |
22 Dec 2010 | HKD | 6.6 | 6.81 | 6.6 | 6.73 | 6.73 | +0.14 (+2.12%) | 2,714,000 |