Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2011 | HKD | 14.42 | 14.48 | 14.04 | 14.22 | 10.4677 | -0.18 (-1.25%) | 7,130,800 |
5 Apr 2011 | HKD | 14.4 | 14.4 | 14.4 | 14.4 | 10.6002 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 14.54 | 14.68 | 14.3 | 14.4 | 10.6002 | -0.1 (-0.69%) | 3,269,400 |
1 Apr 2011 | HKD | 14.36 | 14.56 | 14.02 | 14.5 | 10.6738 | +0.18 (+1.26%) | 5,928,186 |
31 Mar 2011 | HKD | 14.28 | 14.76 | 14.14 | 14.32 | 10.5413 | +0.26 (+1.85%) | 10,124,600 |
30 Mar 2011 | HKD | 14.02 | 14.08 | 13.84 | 14.06 | 10.3499 | +0.1 (+0.72%) | 4,468,800 |
29 Mar 2011 | HKD | 14 | 14.14 | 13.82 | 13.96 | 10.2763 | +0.18 (+1.31%) | 7,536,600 |
28 Mar 2011 | HKD | 13.8 | 14.1 | 13.72 | 13.78 | 10.1438 | +0.08 (+0.58%) | 5,788,400 |
25 Mar 2011 | HKD | 13.78 | 13.88 | 13.68 | 13.7 | 10.0849 | -0.02 (-0.15%) | 2,670,942 |
24 Mar 2011 | HKD | 13.7 | 14.12 | 13.66 | 13.72 | 10.0996 | +0.02 (+0.15%) | 7,741,623 |
23 Mar 2011 | HKD | 13.48 | 13.86 | 13.44 | 13.7 | 10.0849 | +0.14 (+1.03%) | 7,213,000 |
22 Mar 2011 | HKD | 14.36 | 14.48 | 13.54 | 13.56 | 9.9818 | -0.78 (-5.44%) | 12,833,700 |
21 Mar 2011 | HKD | 15.28 | 15.28 | 14.24 | 14.34 | 10.556 | -0.66 (-4.40%) | 11,761,000 |
18 Mar 2011 | HKD | 15 | 15.02 | 14.64 | 15 | 11.0418 | +0.42 (+2.88%) | 13,885,800 |
17 Mar 2011 | HKD | 14.2 | 15.2 | 14.2 | 14.58 | 10.7327 | +0.46 (+3.26%) | 23,704,170 |
16 Mar 2011 | HKD | 14.3 | 14.36 | 13.42 | 14.12 | 10.394 | -0.02 (-0.14%) | 8,766,800 |
15 Mar 2011 | HKD | 12.96 | 14.28 | 12.72 | 14.14 | 10.4088 | +1.22 (+9.44%) | 21,404,600 |
14 Mar 2011 | HKD | 12.7 | 12.98 | 12.6 | 12.92 | 9.5107 | +0.24 (+1.89%) | 2,481,000 |
11 Mar 2011 | HKD | 12.9 | 13 | 12.6 | 12.68 | 9.334 | -0.4 (-3.06%) | 4,910,064 |
10 Mar 2011 | HKD | 13.4 | 13.4 | 13.04 | 13.08 | 9.6285 | -0.34 (-2.53%) | 2,423,400 |
9 Mar 2011 | HKD | 13.38 | 13.42 | 13.18 | 13.42 | 9.8788 | +0.12 (+0.90%) | 3,871,600 |
8 Mar 2011 | HKD | 13.28 | 13.4 | 13.18 | 13.3 | 9.7904 | +0.02 (+0.15%) | 1,478,400 |
7 Mar 2011 | HKD | 13.38 | 13.5 | 13.06 | 13.28 | 9.7757 | -0.04 (-0.30%) | 5,188,400 |
4 Mar 2011 | HKD | 12.9 | 13.36 | 12.86 | 13.32 | 9.8051 | +0.48 (+3.74%) | 6,260,000 |
3 Mar 2011 | HKD | 12.84 | 13.04 | 12.76 | 12.84 | 9.4518 | +0.06 (+0.47%) | 3,346,200 |
2 Mar 2011 | HKD | 13.08 | 13.1 | 12.6 | 12.78 | 9.4076 | -0.54 (-4.05%) | 15,317,661 |
1 Mar 2011 | HKD | 12.7 | 13.5 | 12.56 | 13.32 | 9.8051 | +0.78 (+6.22%) | 14,355,757 |
28 Feb 2011 | HKD | 12.38 | 12.62 | 12.1 | 12.54 | 9.231 | +0.34 (+2.79%) | 7,295,000 |
25 Feb 2011 | HKD | 12.5 | 12.74 | 12.16 | 12.2 | 8.9807 | -0.36 (-2.87%) | 6,806,300 |
24 Feb 2011 | HKD | 12.6 | 12.9 | 12.5 | 12.56 | 9.2457 | 0.0 (0.0%) | 3,651,600 |