Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2011 | HKD | 3.9 | 4.02 | 3.9 | 4.01 | 3.8332 | +0.11 (+2.82%) | 6,150,135 |
30 Mar 2011 | HKD | 3.97 | 3.97 | 3.76 | 3.9 | 3.7281 | -0.08 (-2.01%) | 11,069,197 |
29 Mar 2011 | HKD | 3.94 | 3.99 | 3.92 | 3.98 | 3.8045 | +0.06 (+1.53%) | 1,707,999 |
28 Mar 2011 | HKD | 4.02 | 4.02 | 3.88 | 3.92 | 3.7472 | -0.1 (-2.49%) | 2,959,471 |
25 Mar 2011 | HKD | 3.93 | 4.12 | 3.93 | 4.02 | 3.8428 | +0.1 (+2.55%) | 7,577,042 |
24 Mar 2011 | HKD | 4.01 | 4.01 | 3.9 | 3.92 | 3.7472 | -0.05 (-1.26%) | 2,402,936 |
23 Mar 2011 | HKD | 3.86 | 4.03 | 3.86 | 3.97 | 3.795 | +0.07 (+1.79%) | 5,599,876 |
22 Mar 2011 | HKD | 3.8 | 3.93 | 3.8 | 3.9 | 3.7281 | +0.12 (+3.17%) | 2,909,061 |
21 Mar 2011 | HKD | 3.61 | 3.79 | 3.61 | 3.78 | 3.6134 | +0.17 (+4.71%) | 6,610,428 |
18 Mar 2011 | HKD | 3.68 | 3.7 | 3.59 | 3.61 | 3.4508 | -0.07 (-1.90%) | 6,309,145 |
17 Mar 2011 | HKD | 3.73 | 3.75 | 3.68 | 3.68 | 3.5178 | -0.11 (-2.90%) | 5,091,462 |
16 Mar 2011 | HKD | 3.76 | 3.8 | 3.74 | 3.79 | 3.6229 | +0.01 (+0.26%) | 4,751,474 |
15 Mar 2011 | HKD | 3.9 | 3.92 | 3.73 | 3.78 | 3.6134 | -0.13 (-3.32%) | 5,041,249 |
14 Mar 2011 | HKD | 3.88 | 3.96 | 3.85 | 3.91 | 3.7376 | +0.03 (+0.77%) | 2,775,354 |
11 Mar 2011 | HKD | 3.99 | 3.99 | 3.83 | 3.88 | 3.7089 | -0.11 (-2.76%) | 4,467,975 |
10 Mar 2011 | HKD | 3.96 | 4.02 | 3.93 | 3.99 | 3.8141 | +0.04 (+1.01%) | 4,136,356 |
9 Mar 2011 | HKD | 3.94 | 3.98 | 3.92 | 3.95 | 3.7759 | +0.02 (+0.51%) | 2,442,688 |
8 Mar 2011 | HKD | 3.94 | 3.96 | 3.9 | 3.93 | 3.7567 | +0.03 (+0.77%) | 1,611,024 |
7 Mar 2011 | HKD | 4 | 4.09 | 3.88 | 3.9 | 3.7281 | -0.1 (-2.50%) | 2,565,084 |
4 Mar 2011 | HKD | 3.98 | 4.09 | 3.98 | 4 | 3.8237 | +0.07 (+1.78%) | 4,001,406 |
3 Mar 2011 | HKD | 3.99 | 3.99 | 3.87 | 3.93 | 3.7567 | +0.06 (+1.55%) | 3,204,263 |
2 Mar 2011 | HKD | 4.05 | 4.05 | 3.86 | 3.87 | 3.6994 | -0.09 (-2.27%) | 1,591,147 |
1 Mar 2011 | HKD | 3.89 | 3.99 | 3.89 | 3.96 | 3.7854 | +0.07 (+1.80%) | 3,722,092 |
28 Feb 2011 | HKD | 3.83 | 3.96 | 3.83 | 3.89 | 3.7185 | +0.08 (+2.10%) | 647,548 |
25 Feb 2011 | HKD | 3.96 | 3.96 | 3.8 | 3.81 | 3.642 | -0.07 (-1.80%) | 2,794,185 |
24 Feb 2011 | HKD | 3.9 | 3.97 | 3.87 | 3.88 | 3.7089 | -0.03 (-0.77%) | 1,162,238 |
23 Feb 2011 | HKD | 4.07 | 4.1 | 3.9 | 3.91 | 3.7376 | -0.16 (-3.93%) | 7,471,384 |
22 Feb 2011 | HKD | 4.14 | 4.14 | 4.06 | 4.07 | 3.8906 | -0.03 (-0.73%) | 8,417,076 |
21 Feb 2011 | HKD | 4.22 | 4.23 | 4.05 | 4.1 | 3.9192 | -0.07 (-1.68%) | 1,810,832 |
18 Feb 2011 | HKD | 4.21 | 4.23 | 4.14 | 4.17 | 3.9862 | +0.01 (+0.24%) | 1,257,435 |