Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2011 | HKD | 3.45 | 3.45 | 3.31 | 3.36 | 3.36 | -0.07 (-2.04%) | 60,317,000 |
28 Mar 2011 | HKD | 3.45 | 3.52 | 3.38 | 3.43 | 3.43 | -0.01 (-0.29%) | 37,399,500 |
25 Mar 2011 | HKD | 3.4 | 3.48 | 3.32 | 3.44 | 3.44 | +0.03 (+0.88%) | 61,354,750 |
24 Mar 2011 | HKD | 3.42 | 3.5 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 66,127,250 |
23 Mar 2011 | HKD | 3.3 | 3.46 | 3.28 | 3.4 | 3.4 | +0.09 (+2.72%) | 98,543,150 |
22 Mar 2011 | HKD | 3.31 | 3.36 | 3.23 | 3.31 | 3.31 | +0.03 (+0.91%) | 64,163,250 |
21 Mar 2011 | HKD | 3.22 | 3.31 | 3.22 | 3.28 | 3.28 | +0.02 (+0.61%) | 30,803,228 |
18 Mar 2011 | HKD | 3.25 | 3.29 | 3.17 | 3.26 | 3.26 | +0.05 (+1.56%) | 41,959,500 |
17 Mar 2011 | HKD | 3.21 | 3.3 | 3.16 | 3.21 | 3.21 | -0.12 (-3.60%) | 71,623,975 |
16 Mar 2011 | HKD | 3.3 | 3.38 | 3.26 | 3.33 | 3.33 | +0.02 (+0.60%) | 75,704,000 |
15 Mar 2011 | HKD | 3.27 | 3.32 | 3.12 | 3.31 | 3.31 | -0.05 (-1.49%) | 157,063,400 |
14 Mar 2011 | HKD | 3.15 | 3.39 | 3.13 | 3.36 | 3.36 | +0.24 (+7.69%) | 197,280,801 |
11 Mar 2011 | HKD | 3.07 | 3.17 | 3.05 | 3.12 | 3.12 | 0.0 (0.0%) | 88,660,650 |
10 Mar 2011 | HKD | 3.17 | 3.17 | 3.09 | 3.12 | 3.12 | -0.03 (-0.95%) | 75,091,302 |
9 Mar 2011 | HKD | 3.08 | 3.18 | 3.08 | 3.15 | 3.15 | +0.07 (+2.27%) | 119,022,650 |
8 Mar 2011 | HKD | 3.02 | 3.1 | 3.01 | 3.08 | 3.08 | +0.09 (+3.01%) | 70,849,050 |
7 Mar 2011 | HKD | 2.93 | 3.04 | 2.93 | 2.99 | 2.99 | +0.03 (+1.01%) | 59,143,000 |
4 Mar 2011 | HKD | 2.95 | 3.02 | 2.94 | 2.96 | 2.96 | +0.07 (+2.42%) | 125,358,950 |
3 Mar 2011 | HKD | 2.92 | 2.94 | 2.85 | 2.89 | 2.89 | +0.1 (+3.58%) | 63,023,200 |
2 Mar 2011 | HKD | 2.78 | 2.85 | 2.73 | 2.79 | 2.79 | -0.02 (-0.71%) | 37,705,000 |
1 Mar 2011 | HKD | 2.65 | 2.82 | 2.64 | 2.81 | 2.81 | +0.14 (+5.24%) | 75,474,200 |
28 Feb 2011 | HKD | 2.61 | 2.69 | 2.52 | 2.67 | 2.67 | -0.15 (-5.32%) | 106,962,800 |
25 Feb 2011 | HKD | 2.72 | 2.85 | 2.7 | 2.82 | 2.82 | +0.13 (+4.83%) | 17,650,250 |
24 Feb 2011 | HKD | 2.7 | 2.77 | 2.68 | 2.69 | 2.69 | -0.08 (-2.89%) | 22,132,250 |
23 Feb 2011 | HKD | 2.82 | 2.82 | 2.71 | 2.77 | 2.77 | -0.08 (-2.81%) | 25,626,000 |
22 Feb 2011 | HKD | 2.82 | 2.86 | 2.76 | 2.85 | 2.85 | +0.02 (+0.71%) | 26,288,800 |
21 Feb 2011 | HKD | 2.84 | 2.92 | 2.83 | 2.83 | 2.83 | -0.04 (-1.39%) | 17,582,250 |
18 Feb 2011 | HKD | 2.92 | 2.92 | 2.85 | 2.87 | 2.87 | -0.05 (-1.71%) | 24,653,000 |
17 Feb 2011 | HKD | 2.89 | 2.93 | 2.88 | 2.92 | 2.92 | +0.06 (+2.10%) | 50,602,800 |
16 Feb 2011 | HKD | 2.8 | 2.87 | 2.78 | 2.86 | 2.86 | +0.07 (+2.51%) | 42,732,000 |