Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2011 | HKD | 5.05 | 5.18 | 5 | 5.08 | 5.08 | -0.03 (-0.59%) | 2,558,560 |
6 Apr 2011 | HKD | 4.86 | 5.2 | 4.83 | 5.11 | 5.11 | +0.18 (+3.65%) | 5,662,500 |
5 Apr 2011 | HKD | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 4.85 | 4.98 | 4.85 | 4.93 | 4.93 | +0.07 (+1.44%) | 2,634,500 |
1 Apr 2011 | HKD | 5 | 5.05 | 4.84 | 4.86 | 4.86 | -0.09 (-1.82%) | 2,737,466 |
31 Mar 2011 | HKD | 5.02 | 5.08 | 4.92 | 4.95 | 4.95 | +0.01 (+0.20%) | 1,859,000 |
30 Mar 2011 | HKD | 5 | 5.05 | 4.9 | 4.94 | 4.94 | -0.01 (-0.20%) | 1,412,130 |
29 Mar 2011 | HKD | 4.98 | 5 | 4.9 | 4.95 | 4.95 | -0.09 (-1.79%) | 1,920,500 |
28 Mar 2011 | HKD | 5.16 | 5.18 | 5.03 | 5.04 | 5.04 | -0.08 (-1.56%) | 1,653,000 |
25 Mar 2011 | HKD | 5.25 | 5.35 | 5.11 | 5.12 | 5.12 | -0.07 (-1.35%) | 5,284,500 |
24 Mar 2011 | HKD | 5 | 5.23 | 4.95 | 5.19 | 5.19 | +0.24 (+4.85%) | 5,412,000 |
23 Mar 2011 | HKD | 5 | 5.03 | 4.92 | 4.95 | 4.95 | -0.02 (-0.40%) | 2,416,000 |
22 Mar 2011 | HKD | 4.98 | 5.04 | 4.94 | 4.97 | 4.97 | +0.02 (+0.40%) | 2,395,500 |
21 Mar 2011 | HKD | 4.98 | 5.05 | 4.92 | 4.95 | 4.95 | +0.06 (+1.23%) | 4,951,500 |
18 Mar 2011 | HKD | 4.99 | 5 | 4.85 | 4.89 | 4.89 | -0.03 (-0.61%) | 2,405,050 |
17 Mar 2011 | HKD | 4.91 | 4.98 | 4.7 | 4.92 | 4.92 | -0.13 (-2.57%) | 4,612,500 |
16 Mar 2011 | HKD | 4.86 | 5.1 | 4.86 | 5.05 | 5.05 | +0.09 (+1.81%) | 3,825,000 |
15 Mar 2011 | HKD | 5.05 | 5.05 | 4.66 | 4.96 | 4.96 | +0.01 (+0.20%) | 5,823,500 |
14 Mar 2011 | HKD | 5.13 | 5.13 | 4.86 | 4.95 | 4.95 | -0.35 (-6.60%) | 7,124,000 |
11 Mar 2011 | HKD | 5.34 | 5.38 | 5.23 | 5.3 | 5.3 | -0.13 (-2.39%) | 2,201,000 |
10 Mar 2011 | HKD | 5.4 | 5.45 | 5.31 | 5.43 | 5.43 | +0.03 (+0.56%) | 3,045,500 |
9 Mar 2011 | HKD | 5.28 | 5.41 | 5.25 | 5.4 | 5.4 | +0.22 (+4.25%) | 3,270,238 |
8 Mar 2011 | HKD | 5.22 | 5.23 | 5.15 | 5.18 | 5.18 | -0.05 (-0.96%) | 1,307,000 |
7 Mar 2011 | HKD | 5.22 | 5.27 | 5.19 | 5.23 | 5.23 | +0.02 (+0.38%) | 1,799,000 |
4 Mar 2011 | HKD | 5.3 | 5.3 | 5.13 | 5.21 | 5.21 | +0.06 (+1.17%) | 3,011,000 |
3 Mar 2011 | HKD | 5.07 | 5.22 | 5.05 | 5.15 | 5.15 | +0.15 (+3%) | 1,715,000 |
2 Mar 2011 | HKD | 5.1 | 5.1 | 4.99 | 5 | 5 | -0.2 (-3.85%) | 2,933,000 |
1 Mar 2011 | HKD | 5.1 | 5.25 | 4.9 | 5.2 | 5.2 | +0.25 (+5.05%) | 6,629,500 |
28 Feb 2011 | HKD | 4.85 | 4.99 | 4.7 | 4.95 | 4.95 | +0.14 (+2.91%) | 3,404,503 |
25 Feb 2011 | HKD | 4.7 | 4.9 | 4.65 | 4.81 | 4.81 | +0.02 (+0.42%) | 5,321,982 |