Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2011 | HKD | 5.33 | 5.33 | 5.17 | 5.21 | 5.21 | -0.09 (-1.70%) | 156,000 |
22 Mar 2011 | HKD | 5.4 | 5.4 | 5.08 | 5.3 | 5.3 | +0.05 (+0.95%) | 2,151,000 |
21 Mar 2011 | HKD | 5.2 | 5.26 | 5.2 | 5.25 | 5.25 | +0.13 (+2.54%) | 5,208,000 |
18 Mar 2011 | HKD | 5 | 5.12 | 4.95 | 5.12 | 5.12 | +0.14 (+2.81%) | 1,356,000 |
17 Mar 2011 | HKD | 4.93 | 5.03 | 4.75 | 4.98 | 4.98 | 0.0 (0.0%) | 3,943,000 |
16 Mar 2011 | HKD | 5.1 | 5.1 | 4.95 | 4.98 | 4.98 | -0.08 (-1.58%) | 13,053,000 |
15 Mar 2011 | HKD | 5.35 | 5.45 | 4.99 | 5.06 | 5.06 | -0.34 (-6.30%) | 7,931,000 |
14 Mar 2011 | HKD | 5.46 | 5.46 | 5.39 | 5.4 | 5.4 | -0.09 (-1.64%) | 1,075,000 |
11 Mar 2011 | HKD | 5.6 | 5.6 | 5.47 | 5.49 | 5.49 | -0.11 (-1.96%) | 1,258,000 |
10 Mar 2011 | HKD | 5.59 | 5.71 | 5.57 | 5.6 | 5.6 | 0.0 (0.0%) | 1,986,000 |
9 Mar 2011 | HKD | 5.65 | 5.65 | 5.41 | 5.6 | 5.6 | -0.04 (-0.71%) | 842,000 |
8 Mar 2011 | HKD | 5.6 | 5.64 | 5.58 | 5.64 | 5.64 | +0.04 (+0.71%) | 929,000 |
7 Mar 2011 | HKD | 5.79 | 5.79 | 5.57 | 5.6 | 5.6 | -0.19 (-3.28%) | 2,012,000 |
4 Mar 2011 | HKD | 5.75 | 5.85 | 5.5 | 5.79 | 5.79 | +0.14 (+2.48%) | 1,140,500 |
3 Mar 2011 | HKD | 5.49 | 5.78 | 5.49 | 5.65 | 5.65 | +0.16 (+2.91%) | 2,779,000 |
2 Mar 2011 | HKD | 5.55 | 5.55 | 5.38 | 5.49 | 5.49 | -0.15 (-2.66%) | 2,707,000 |
1 Mar 2011 | HKD | 5.45 | 5.66 | 5.34 | 5.64 | 5.64 | +0.19 (+3.49%) | 2,390,000 |
28 Feb 2011 | HKD | 5.4 | 5.51 | 5.34 | 5.45 | 5.45 | +0.11 (+2.06%) | 2,893,000 |
25 Feb 2011 | HKD | 5.48 | 5.5 | 5.2 | 5.34 | 5.34 | -0.14 (-2.55%) | 6,795,000 |
24 Feb 2011 | HKD | 5.75 | 5.8 | 5.43 | 5.48 | 5.48 | -0.32 (-5.52%) | 5,382,000 |
23 Feb 2011 | HKD | 5.8 | 5.9 | 5.66 | 5.8 | 5.8 | -0.03 (-0.51%) | 1,071,000 |
22 Feb 2011 | HKD | 5.95 | 5.95 | 5.8 | 5.83 | 5.83 | -0.12 (-2.02%) | 4,656,000 |
21 Feb 2011 | HKD | 6.18 | 6.18 | 5.93 | 5.95 | 5.95 | -0.04 (-0.67%) | 2,137,000 |
18 Feb 2011 | HKD | 5.89 | 6.02 | 5.89 | 5.99 | 5.99 | +0.05 (+0.84%) | 3,443,000 |
17 Feb 2011 | HKD | 6 | 6 | 5.88 | 5.94 | 5.94 | -0.05 (-0.83%) | 955,000 |
16 Feb 2011 | HKD | 5.9 | 6.02 | 5.9 | 5.99 | 5.99 | +0.09 (+1.53%) | 714,000 |
15 Feb 2011 | HKD | 5.88 | 6 | 5.84 | 5.9 | 5.9 | +0.02 (+0.34%) | 1,120,000 |
14 Feb 2011 | HKD | 6 | 6 | 5.81 | 5.88 | 5.88 | +0.08 (+1.38%) | 2,755,000 |
11 Feb 2011 | HKD | 5.81 | 5.83 | 5.61 | 5.8 | 5.8 | -0.09 (-1.53%) | 2,968,000 |
10 Feb 2011 | HKD | 6 | 6.1 | 5.83 | 5.89 | 5.89 | -0.11 (-1.83%) | 4,463,000 |