Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2011 | HKD | 6.48 | 6.66 | 6.36 | 6.64 | 6.64 | +0.16 (+2.47%) | 5,805,400 |
25 Feb 2011 | HKD | 6.51 | 6.6 | 6.36 | 6.48 | 6.48 | -0.05 (-0.77%) | 4,331,155 |
24 Feb 2011 | HKD | 6.75 | 6.95 | 6.49 | 6.53 | 6.53 | -0.18 (-2.68%) | 5,747,000 |
23 Feb 2011 | HKD | 6.88 | 6.88 | 6.67 | 6.71 | 6.71 | -0.06 (-0.89%) | 4,775,352 |
22 Feb 2011 | HKD | 6.98 | 6.99 | 6.77 | 6.77 | 6.77 | -0.24 (-3.42%) | 4,556,880 |
21 Feb 2011 | HKD | 7.1 | 7.1 | 6.94 | 7.01 | 7.01 | -0.09 (-1.27%) | 1,469,000 |
18 Feb 2011 | HKD | 7.1 | 7.14 | 7.03 | 7.1 | 7.1 | 0.0 (0.0%) | 3,832,369 |
17 Feb 2011 | HKD | 7.05 | 7.12 | 7 | 7.1 | 7.1 | +0.13 (+1.87%) | 3,469,918 |
16 Feb 2011 | HKD | 6.88 | 7.02 | 6.7 | 6.97 | 6.97 | +0.12 (+1.75%) | 2,815,800 |
15 Feb 2011 | HKD | 6.85 | 6.94 | 6.8 | 6.85 | 6.85 | +0.03 (+0.44%) | 5,443,120 |
14 Feb 2011 | HKD | 6.75 | 6.95 | 6.75 | 6.82 | 6.82 | +0.18 (+2.71%) | 2,650,000 |
11 Feb 2011 | HKD | 6.6 | 6.8 | 6.52 | 6.64 | 6.64 | +0.18 (+2.79%) | 859,659 |
10 Feb 2011 | HKD | 6.72 | 6.72 | 6.46 | 6.46 | 6.46 | -0.23 (-3.44%) | 2,981,000 |
9 Feb 2011 | HKD | 6.86 | 6.9 | 6.69 | 6.69 | 6.69 | -0.18 (-2.62%) | 1,464,572 |
8 Feb 2011 | HKD | 6.87 | 6.9 | 6.78 | 6.87 | 6.87 | +0.08 (+1.18%) | 2,177,000 |
7 Feb 2011 | HKD | 6.76 | 6.88 | 6.69 | 6.79 | 6.79 | +0.08 (+1.19%) | 1,991,000 |
4 Feb 2011 | HKD | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.0 (0.0%) | 0 |
3 Feb 2011 | HKD | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.0 (0.0%) | 0 |
2 Feb 2011 | HKD | 6.68 | 6.78 | 6.62 | 6.71 | 6.71 | +0.06 (+0.90%) | 1,842,532 |
1 Feb 2011 | HKD | 6.8 | 6.8 | 6.55 | 6.65 | 6.65 | -0.03 (-0.45%) | 3,664,400 |
31 Jan 2011 | HKD | 6.83 | 6.83 | 6.65 | 6.68 | 6.68 | -0.13 (-1.91%) | 2,178,000 |
28 Jan 2011 | HKD | 6.78 | 6.9 | 6.78 | 6.81 | 6.81 | 0.0 (0.0%) | 1,204,000 |
27 Jan 2011 | HKD | 6.79 | 6.86 | 6.7 | 6.81 | 6.81 | -0.02 (-0.29%) | 827,264 |
26 Jan 2011 | HKD | 6.83 | 6.92 | 6.71 | 6.83 | 6.83 | +0.01 (+0.15%) | 1,808,945 |
25 Jan 2011 | HKD | 6.7 | 6.84 | 6.67 | 6.82 | 6.82 | +0.18 (+2.71%) | 3,445,000 |
24 Jan 2011 | HKD | 6.72 | 6.75 | 6.55 | 6.64 | 6.64 | -0.05 (-0.75%) | 936,000 |
21 Jan 2011 | HKD | 6.65 | 6.75 | 6.6 | 6.69 | 6.69 | +0.05 (+0.75%) | 1,337,031 |
20 Jan 2011 | HKD | 6.83 | 6.83 | 6.6 | 6.64 | 6.64 | -0.2 (-2.92%) | 2,728,000 |
19 Jan 2011 | HKD | 6.83 | 6.9 | 6.75 | 6.84 | 6.84 | +0.02 (+0.29%) | 1,397,312 |
18 Jan 2011 | HKD | 6.8 | 6.95 | 6.76 | 6.82 | 6.82 | +0.06 (+0.89%) | 2,878,000 |