Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2011 | HKD | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 7.5 | 7.53 | 7.11 | 7.36 | 7.36 | -0.06 (-0.81%) | 22,209,039 |
1 Apr 2011 | HKD | 7.3 | 7.8 | 7.3 | 7.42 | 7.42 | +0.16 (+2.20%) | 293,692,500 |
31 Mar 2011 | HKD | 7.3 | 7.36 | 7.18 | 7.26 | 7.26 | +0.16 (+2.25%) | 20,020,000 |
30 Mar 2011 | HKD | 7.2 | 7.44 | 7.02 | 7.1 | 7.1 | +0.26 (+3.80%) | 22,011,000 |
29 Mar 2011 | HKD | 6.43 | 6.9 | 6.43 | 6.84 | 6.84 | +0.34 (+5.23%) | 20,874,000 |
28 Mar 2011 | HKD | 6.66 | 6.66 | 6.36 | 6.5 | 6.5 | -0.29 (-4.27%) | 12,954,000 |
25 Mar 2011 | HKD | 7 | 7 | 6.76 | 6.79 | 6.79 | -0.09 (-1.31%) | 10,562,000 |
24 Mar 2011 | HKD | 6.8 | 6.93 | 6.73 | 6.88 | 6.88 | +0.29 (+4.40%) | 19,909,850 |
23 Mar 2011 | HKD | 6.51 | 6.7 | 6.4 | 6.59 | 6.59 | +0.12 (+1.85%) | 11,942,000 |
22 Mar 2011 | HKD | 6.2 | 6.57 | 6.1 | 6.47 | 6.47 | +0.29 (+4.69%) | 16,544,000 |
21 Mar 2011 | HKD | 6.18 | 6.2 | 6.06 | 6.18 | 6.18 | 0.0 (0.0%) | 4,852,000 |
18 Mar 2011 | HKD | 6.18 | 6.24 | 6.12 | 6.18 | 6.18 | +0.07 (+1.15%) | 2,773,000 |
17 Mar 2011 | HKD | 6.1 | 6.19 | 6.01 | 6.11 | 6.11 | -0.09 (-1.45%) | 4,342,000 |
16 Mar 2011 | HKD | 6.23 | 6.25 | 6.1 | 6.2 | 6.2 | +0.01 (+0.16%) | 4,080,962 |
15 Mar 2011 | HKD | 6.16 | 6.25 | 6.02 | 6.19 | 6.19 | -0.07 (-1.12%) | 5,414,525 |
14 Mar 2011 | HKD | 6.13 | 6.26 | 6.08 | 6.26 | 6.26 | +0.13 (+2.12%) | 4,000,000 |
11 Mar 2011 | HKD | 6.19 | 6.24 | 6.07 | 6.13 | 6.13 | -0.15 (-2.39%) | 4,221,000 |
10 Mar 2011 | HKD | 6.18 | 6.36 | 6.16 | 6.28 | 6.28 | +0.11 (+1.78%) | 9,784,000 |
9 Mar 2011 | HKD | 6.1 | 6.21 | 6.08 | 6.17 | 6.17 | +0.09 (+1.48%) | 14,084,000 |
8 Mar 2011 | HKD | 6.07 | 6.13 | 6 | 6.08 | 6.08 | -0.03 (-0.49%) | 7,100,300 |
7 Mar 2011 | HKD | 6.02 | 6.14 | 6 | 6.11 | 6.11 | +0.1 (+1.66%) | 15,759,000 |
4 Mar 2011 | HKD | 6.04 | 6.1 | 5.96 | 6.01 | 6.01 | +0.07 (+1.18%) | 8,937,863 |
3 Mar 2011 | HKD | 5.86 | 6 | 5.86 | 5.94 | 5.94 | +0.16 (+2.77%) | 11,204,000 |
2 Mar 2011 | HKD | 5.9 | 5.94 | 5.71 | 5.78 | 5.78 | -0.2 (-3.34%) | 9,092,000 |
1 Mar 2011 | HKD | 5.9 | 6 | 5.83 | 5.98 | 5.98 | +0.09 (+1.53%) | 14,913,310 |
28 Feb 2011 | HKD | 5.62 | 5.89 | 5.59 | 5.89 | 5.89 | +0.31 (+5.56%) | 11,162,300 |
25 Feb 2011 | HKD | 5.59 | 5.66 | 5.42 | 5.58 | 5.58 | +0.09 (+1.64%) | 9,263,476 |
24 Feb 2011 | HKD | 5.4 | 5.63 | 5.4 | 5.49 | 5.49 | +0.04 (+0.73%) | 12,233,000 |
23 Feb 2011 | HKD | 5.48 | 5.78 | 5.35 | 5.45 | 5.45 | 0.0 (0.0%) | 5,771,000 |