Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2011 | HKD | 5.51 | 5.57 | 5.42 | 5.45 | 5.45 | -0.11 (-1.98%) | 2,532,000 |
21 Feb 2011 | HKD | 5.68 | 5.7 | 5.5 | 5.56 | 5.56 | -0.12 (-2.11%) | 6,538,000 |
18 Feb 2011 | HKD | 5.68 | 5.81 | 5.6 | 5.68 | 5.68 | +0.08 (+1.43%) | 6,882,000 |
17 Feb 2011 | HKD | 5.72 | 5.72 | 5.56 | 5.6 | 5.6 | -0.05 (-0.88%) | 4,515,000 |
16 Feb 2011 | HKD | 5.46 | 5.75 | 5.38 | 5.65 | 5.65 | +0.16 (+2.91%) | 11,699,800 |
15 Feb 2011 | HKD | 5.48 | 5.55 | 5.42 | 5.49 | 5.49 | +0.04 (+0.73%) | 14,941,130 |
14 Feb 2011 | HKD | 5.2 | 5.56 | 5.2 | 5.45 | 5.45 | +0.26 (+5.01%) | 17,576,000 |
11 Feb 2011 | HKD | 5.3 | 5.3 | 5.1 | 5.19 | 5.19 | -0.06 (-1.14%) | 9,936,000 |
10 Feb 2011 | HKD | 5.41 | 5.48 | 5.21 | 5.25 | 5.25 | -0.23 (-4.20%) | 5,502,000 |
9 Feb 2011 | HKD | 5.62 | 5.65 | 5.39 | 5.48 | 5.48 | -0.14 (-2.49%) | 5,687,103 |
8 Feb 2011 | HKD | 5.77 | 5.83 | 5.5 | 5.62 | 5.62 | -0.21 (-3.60%) | 5,386,000 |
7 Feb 2011 | HKD | 6.15 | 6.15 | 5.8 | 5.83 | 5.83 | -0.24 (-3.95%) | 7,589,000 |
4 Feb 2011 | HKD | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.0 (0.0%) | 0 |
3 Feb 2011 | HKD | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.0 (0.0%) | 0 |
2 Feb 2011 | HKD | 6.02 | 6.08 | 5.9 | 6.07 | 6.07 | +0.07 (+1.17%) | 3,686,000 |
1 Feb 2011 | HKD | 6.15 | 6.15 | 5.95 | 6 | 6 | -0.09 (-1.48%) | 3,596,400 |
31 Jan 2011 | HKD | 5.92 | 6.14 | 5.86 | 6.09 | 6.09 | +0.05 (+0.83%) | 4,190,000 |
28 Jan 2011 | HKD | 6.18 | 6.18 | 5.95 | 6.04 | 6.04 | -0.09 (-1.47%) | 2,534,000 |
27 Jan 2011 | HKD | 6.07 | 6.16 | 6.02 | 6.13 | 6.13 | +0.06 (+0.99%) | 3,454,316 |
26 Jan 2011 | HKD | 5.99 | 6.19 | 5.99 | 6.07 | 6.07 | +0.09 (+1.51%) | 6,894,000 |
25 Jan 2011 | HKD | 6.12 | 6.16 | 5.95 | 5.98 | 5.98 | -0.07 (-1.16%) | 11,085,000 |
24 Jan 2011 | HKD | 6.3 | 6.3 | 6.04 | 6.05 | 6.05 | -0.23 (-3.66%) | 7,590,000 |
21 Jan 2011 | HKD | 6.14 | 6.3 | 6.06 | 6.28 | 6.28 | +0.15 (+2.45%) | 6,049,000 |
20 Jan 2011 | HKD | 6.24 | 6.24 | 6.05 | 6.13 | 6.13 | -0.11 (-1.76%) | 2,688,200 |
19 Jan 2011 | HKD | 6.27 | 6.27 | 6.2 | 6.24 | 6.24 | +0.08 (+1.30%) | 3,217,000 |
18 Jan 2011 | HKD | 6.06 | 6.23 | 6.06 | 6.16 | 6.16 | +0.06 (+0.98%) | 4,473,200 |
17 Jan 2011 | HKD | 6.42 | 6.42 | 6.08 | 6.1 | 6.1 | -0.08 (-1.29%) | 6,628,000 |
14 Jan 2011 | HKD | 6.35 | 6.35 | 6 | 6.18 | 6.18 | -0.12 (-1.90%) | 3,255,000 |
13 Jan 2011 | HKD | 6.34 | 6.37 | 6.27 | 6.3 | 6.3 | +0.02 (+0.32%) | 3,743,000 |
12 Jan 2011 | HKD | 6.25 | 6.38 | 6.2 | 6.28 | 6.28 | +0.03 (+0.48%) | 3,011,000 |