Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2011 | HKD | 9.17 | 9.28 | 9 | 9.2 | 9.2 | +0.02 (+0.22%) | 4,280,100 |
25 Mar 2011 | HKD | 9.23 | 9.3 | 9.11 | 9.18 | 9.18 | +0.02 (+0.22%) | 7,320,014 |
24 Mar 2011 | HKD | 9.3 | 9.31 | 9.1 | 9.16 | 9.16 | -0.06 (-0.65%) | 5,845,400 |
23 Mar 2011 | HKD | 9.2 | 9.29 | 9.14 | 9.22 | 9.22 | 0.0 (0.0%) | 7,898,000 |
22 Mar 2011 | HKD | 9.02 | 9.36 | 9 | 9.22 | 9.22 | +0.2 (+2.22%) | 13,874,000 |
21 Mar 2011 | HKD | 8.88 | 9.06 | 8.85 | 9.02 | 9.02 | +0.21 (+2.38%) | 8,794,000 |
18 Mar 2011 | HKD | 8.5 | 8.85 | 8.4 | 8.81 | 8.81 | +0.57 (+6.92%) | 20,883,000 |
17 Mar 2011 | HKD | 8.5 | 8.62 | 8.18 | 8.24 | 8.24 | -0.47 (-5.40%) | 19,733,000 |
16 Mar 2011 | HKD | 9.24 | 9.24 | 8.62 | 8.71 | 8.71 | -0.33 (-3.65%) | 23,670,000 |
15 Mar 2011 | HKD | 9.06 | 9.06 | 8.79 | 9.04 | 9.04 | -0.02 (-0.22%) | 15,642,000 |
14 Mar 2011 | HKD | 8.82 | 9.08 | 8.8 | 9.06 | 9.06 | +0.09 (+1.00%) | 20,177,000 |
11 Mar 2011 | HKD | 8.9 | 9 | 8.82 | 8.97 | 8.97 | -0.03 (-0.33%) | 10,009,033 |
10 Mar 2011 | HKD | 9.16 | 9.2 | 8.92 | 9 | 9 | -0.24 (-2.60%) | 8,068,000 |
9 Mar 2011 | HKD | 9.4 | 9.4 | 9.11 | 9.24 | 9.24 | +0.02 (+0.22%) | 8,715,075 |
8 Mar 2011 | HKD | 9.22 | 9.22 | 9.16 | 9.22 | 9.22 | 0.0 (0.0%) | 13,183,200 |
7 Mar 2011 | HKD | 9.21 | 9.3 | 9.1 | 9.22 | 9.22 | -0.19 (-2.02%) | 26,191,000 |
4 Mar 2011 | HKD | 9.42 | 9.53 | 9.25 | 9.41 | 9.41 | +0.07 (+0.75%) | 15,310,371 |
3 Mar 2011 | HKD | 9.35 | 9.64 | 9.27 | 9.34 | 9.34 | +0.13 (+1.41%) | 24,538,800 |
2 Mar 2011 | HKD | 8.75 | 9.27 | 8.75 | 9.21 | 9.21 | +0.13 (+1.43%) | 18,353,000 |
1 Mar 2011 | HKD | 8.8 | 9.13 | 8.66 | 9.08 | 9.08 | +0.43 (+4.97%) | 32,775,562 |
28 Feb 2011 | HKD | 8.71 | 8.83 | 8.44 | 8.65 | 8.65 | -0.15 (-1.70%) | 21,512,500 |
25 Feb 2011 | HKD | 8.7 | 9.03 | 8.7 | 8.8 | 8.8 | +0.2 (+2.33%) | 32,120,979 |
24 Feb 2011 | HKD | 9.5 | 9.55 | 8.54 | 8.6 | 8.6 | -0.97 (-10.14%) | 67,791,985 |
23 Feb 2011 | HKD | 10.12 | 10.28 | 9.53 | 9.57 | 9.57 | -0.55 (-5.43%) | 42,544,000 |
22 Feb 2011 | HKD | 10.2 | 10.24 | 9.97 | 10.12 | 10.12 | -0.28 (-2.69%) | 13,586,400 |
21 Feb 2011 | HKD | 10.5 | 10.58 | 10.22 | 10.4 | 10.4 | -0.22 (-2.07%) | 13,441,097 |
18 Feb 2011 | HKD | 10.5 | 10.78 | 10.46 | 10.62 | 10.62 | +0.16 (+1.53%) | 13,567,979 |
17 Feb 2011 | HKD | 10.14 | 10.66 | 10.1 | 10.46 | 10.46 | +0.32 (+3.16%) | 17,612,997 |
16 Feb 2011 | HKD | 10.42 | 10.42 | 10.06 | 10.14 | 10.14 | -0.26 (-2.50%) | 20,715,000 |
15 Feb 2011 | HKD | 10.3 | 10.56 | 10 | 10.4 | 10.4 | +0.1 (+0.97%) | 19,529,075 |