Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2011 | HKD | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | +0.05 (+3.27%) | 990,000 |
16 Feb 2011 | HKD | 1.54 | 1.54 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 1,888,000 |
15 Feb 2011 | HKD | 1.6 | 1.61 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 2,589,000 |
14 Feb 2011 | HKD | 1.6 | 1.62 | 1.55 | 1.58 | 1.58 | +0.08 (+5.33%) | 3,380,000 |
11 Feb 2011 | HKD | 1.53 | 1.55 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 4,386,000 |
10 Feb 2011 | HKD | 1.6 | 1.6 | 1.51 | 1.53 | 1.53 | -0.07 (-4.38%) | 7,054,000 |
9 Feb 2011 | HKD | 1.61 | 1.65 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 6,703,000 |
8 Feb 2011 | HKD | 1.69 | 1.75 | 1.6 | 1.61 | 1.61 | -0.4 (-19.90%) | 23,301,100 |
7 Feb 2011 | HKD | 2.03 | 2.07 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 1,013,000 |
4 Feb 2011 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
3 Feb 2011 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
2 Feb 2011 | HKD | 1.97 | 2.04 | 1.97 | 2.03 | 2.03 | +0.07 (+3.57%) | 1,030,000 |
1 Feb 2011 | HKD | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | +0.02 (+1.03%) | 953,000 |
31 Jan 2011 | HKD | 1.98 | 1.98 | 1.9 | 1.94 | 1.94 | -0.06 (-3%) | 3,368,000 |
28 Jan 2011 | HKD | 2.03 | 2.05 | 1.98 | 2 | 2 | -0.04 (-1.96%) | 2,639,000 |
27 Jan 2011 | HKD | 2.03 | 2.06 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 719,000 |
26 Jan 2011 | HKD | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 856,000 |
25 Jan 2011 | HKD | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 800,000 |
24 Jan 2011 | HKD | 2.07 | 2.07 | 2.01 | 2.03 | 2.03 | -0.04 (-1.93%) | 1,374,000 |
21 Jan 2011 | HKD | 2.07 | 2.15 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 1,476,000 |
20 Jan 2011 | HKD | 2.1 | 2.1 | 2.06 | 2.07 | 2.07 | -0.04 (-1.90%) | 2,642,000 |
19 Jan 2011 | HKD | 2.12 | 2.14 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 1,192,500 |
18 Jan 2011 | HKD | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 1,159,000 |
17 Jan 2011 | HKD | 2.14 | 2.14 | 2.09 | 2.11 | 2.11 | -0.03 (-1.40%) | 1,802,000 |
14 Jan 2011 | HKD | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 2,099,000 |
13 Jan 2011 | HKD | 2.2 | 2.2 | 2.13 | 2.14 | 2.14 | -0.05 (-2.28%) | 2,029,000 |
12 Jan 2011 | HKD | 2.17 | 2.22 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 1,743,000 |
11 Jan 2011 | HKD | 2.14 | 2.19 | 2.14 | 2.17 | 2.17 | +0.03 (+1.40%) | 1,530,000 |
10 Jan 2011 | HKD | 2.21 | 2.21 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 2,581,000 |
7 Jan 2011 | HKD | 2.18 | 2.21 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 1,378,000 |