Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2011 | HKD | 8.8 | 8.95 | 8.75 | 8.95 | 1,715.4167 | +0.13 (+1.47%) | 909,700 |
3 May 2011 | HKD | 8.83 | 8.94 | 8.75 | 8.82 | 1,690.5 | -0.03 (-0.34%) | 1,007,437 |
2 May 2011 | HKD | 8.85 | 8.85 | 8.85 | 8.85 | 1,696.25 | 0.0 (0.0%) | 0 |
29 Apr 2011 | HKD | 8.96 | 8.96 | 8.82 | 8.85 | 1,696.25 | -0.15 (-1.67%) | 1,140,000 |
28 Apr 2011 | HKD | 9.04 | 9.04 | 8.98 | 9 | 1,725 | -0.05 (-0.55%) | 1,350,212 |
27 Apr 2011 | HKD | 9.1 | 9.11 | 9 | 9.05 | 1,734.5833 | 0.0 (0.0%) | 571,000 |
26 Apr 2011 | HKD | 9.07 | 9.2 | 8.93 | 9.05 | 1,734.5833 | -0.01 (-0.11%) | 733,500 |
25 Apr 2011 | HKD | 9.06 | 9.06 | 9.06 | 9.06 | 1,736.5 | 0.0 (0.0%) | 0 |
22 Apr 2011 | HKD | 9.06 | 9.06 | 9.06 | 9.06 | 1,736.5 | 0.0 (0.0%) | 0 |
21 Apr 2011 | HKD | 9.1 | 9.13 | 8.94 | 9.06 | 1,736.5 | -0.05 (-0.55%) | 659,000 |
20 Apr 2011 | HKD | 8.95 | 9.13 | 8.95 | 9.11 | 1,746.0833 | +0.17 (+1.90%) | 998,000 |
19 Apr 2011 | HKD | 8.9 | 8.95 | 8.82 | 8.94 | 1,713.5 | +0.01 (+0.11%) | 399,599 |
18 Apr 2011 | HKD | 9 | 9.01 | 8.91 | 8.93 | 1,711.5833 | -0.02 (-0.22%) | 322,400 |
15 Apr 2011 | HKD | 8.9 | 9 | 8.84 | 8.95 | 1,715.4167 | +0.14 (+1.59%) | 911,000 |
14 Apr 2011 | HKD | 8.75 | 8.93 | 8.74 | 8.81 | 1,688.5833 | +0.03 (+0.34%) | 524,387 |
13 Apr 2011 | HKD | 8.75 | 8.81 | 8.7 | 8.78 | 1,682.8333 | 0.0 (0.0%) | 875,270 |
12 Apr 2011 | HKD | 8.88 | 8.88 | 8.68 | 8.78 | 1,682.8333 | -0.18 (-2.01%) | 793,320 |
11 Apr 2011 | HKD | 9.04 | 9.05 | 8.91 | 8.96 | 1,717.3333 | -0.06 (-0.67%) | 1,184,800 |
8 Apr 2011 | HKD | 8.85 | 9.02 | 8.75 | 9.02 | 1,728.8333 | +0.13 (+1.46%) | 1,379,000 |
7 Apr 2011 | HKD | 8.88 | 8.94 | 8.8 | 8.89 | 1,703.9167 | +0.09 (+1.02%) | 1,662,000 |
6 Apr 2011 | HKD | 8.73 | 8.95 | 8.65 | 8.8 | 1,686.6667 | +0.14 (+1.62%) | 1,578,940 |
5 Apr 2011 | HKD | 8.66 | 8.66 | 8.66 | 8.66 | 1,659.8333 | 0.0 (0.0%) | 0 |
4 Apr 2011 | HKD | 8.59 | 8.8 | 8.58 | 8.66 | 1,659.8333 | +0.06 (+0.70%) | 1,293,505 |
1 Apr 2011 | HKD | 8.65 | 8.68 | 8.43 | 8.6 | 1,648.3333 | 0.0 (0.0%) | 2,084,397 |
31 Mar 2011 | HKD | 8.75 | 8.79 | 8.57 | 8.6 | 1,648.3333 | -0.07 (-0.81%) | 3,132,947 |
30 Mar 2011 | HKD | 8.87 | 8.9 | 8.66 | 8.67 | 1,661.75 | -0.18 (-2.03%) | 1,106,000 |
29 Mar 2011 | HKD | 8.86 | 8.89 | 8.81 | 8.85 | 1,696.25 | +0.01 (+0.11%) | 341,000 |
28 Mar 2011 | HKD | 8.81 | 8.95 | 8.8 | 8.84 | 1,694.3333 | +0.01 (+0.11%) | 1,364,000 |
25 Mar 2011 | HKD | 8.82 | 9 | 8.75 | 8.83 | 1,692.4167 | +0.05 (+0.57%) | 1,486,384 |
24 Mar 2011 | HKD | 8.77 | 9 | 8.75 | 8.78 | 1,682.8333 | +0.04 (+0.46%) | 1,484,686 |