Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2011 | HKD | 8.75 | 8.79 | 8.7 | 8.74 | 1,675.1667 | -0.04 (-0.46%) | 2,204,834 |
22 Mar 2011 | HKD | 8.64 | 8.79 | 8.64 | 8.78 | 1,682.8333 | +0.1 (+1.15%) | 2,055,400 |
21 Mar 2011 | HKD | 8.6 | 8.7 | 8.55 | 8.68 | 1,663.6667 | +0.08 (+0.93%) | 2,292,889 |
18 Mar 2011 | HKD | 8.79 | 8.79 | 8.45 | 8.6 | 1,648.3333 | 0.0 (0.0%) | 1,013,840 |
17 Mar 2011 | HKD | 8.61 | 8.66 | 8.41 | 8.6 | 1,648.3333 | -0.13 (-1.49%) | 1,374,390 |
16 Mar 2011 | HKD | 8.76 | 8.79 | 8.4 | 8.73 | 1,673.25 | -0.02 (-0.23%) | 1,192,996 |
15 Mar 2011 | HKD | 9.01 | 9.01 | 8.6 | 8.75 | 1,677.0833 | -0.29 (-3.21%) | 1,604,381 |
14 Mar 2011 | HKD | 9 | 9.04 | 8.95 | 9.04 | 1,732.6667 | +0.05 (+0.56%) | 1,429,400 |
11 Mar 2011 | HKD | 9.1 | 9.1 | 8.9 | 8.99 | 1,723.0833 | -0.11 (-1.21%) | 858,310 |
10 Mar 2011 | HKD | 9.04 | 9.13 | 9.03 | 9.1 | 1,744.1667 | +0.02 (+0.22%) | 1,741,727 |
9 Mar 2011 | HKD | 9.07 | 9.14 | 9.04 | 9.08 | 1,740.3333 | +0.12 (+1.34%) | 1,754,000 |
8 Mar 2011 | HKD | 9 | 9.03 | 8.85 | 8.96 | 1,717.3333 | 0.0 (0.0%) | 1,173,687 |
7 Mar 2011 | HKD | 8.99 | 9.04 | 8.91 | 8.96 | 1,717.3333 | -0.01 (-0.11%) | 397,976 |
4 Mar 2011 | HKD | 9.14 | 9.14 | 8.94 | 8.97 | 1,719.25 | -0.03 (-0.33%) | 347,300 |
3 Mar 2011 | HKD | 9 | 9.06 | 8.99 | 9 | 1,725 | +0.05 (+0.56%) | 580,090 |
2 Mar 2011 | HKD | 9.1 | 9.1 | 8.95 | 8.95 | 1,715.4167 | -0.15 (-1.65%) | 1,296,646 |
1 Mar 2011 | HKD | 9.1 | 9.15 | 8.99 | 9.1 | 1,744.1667 | +0.08 (+0.89%) | 1,003,864 |
28 Feb 2011 | HKD | 8.82 | 9.02 | 8.79 | 9.02 | 1,728.8333 | +0.27 (+3.09%) | 1,132,000 |
25 Feb 2011 | HKD | 8.5 | 8.87 | 8.4 | 8.75 | 1,677.0833 | +0.21 (+2.46%) | 2,221,253 |
24 Feb 2011 | HKD | 8.92 | 8.92 | 8.45 | 8.54 | 1,636.8333 | -0.36 (-4.04%) | 1,531,596 |
23 Feb 2011 | HKD | 9 | 9.06 | 8.79 | 8.9 | 1,705.8333 | -0.14 (-1.55%) | 1,075,900 |
22 Feb 2011 | HKD | 9 | 9.05 | 8.92 | 9.04 | 1,732.6667 | -0.01 (-0.11%) | 830,000 |
21 Feb 2011 | HKD | 9.06 | 9.06 | 8.92 | 9.05 | 1,734.5833 | -0.01 (-0.11%) | 374,514 |
18 Feb 2011 | HKD | 9.32 | 9.34 | 8.95 | 9.06 | 1,736.5 | -0.26 (-2.79%) | 2,632,830 |
17 Feb 2011 | HKD | 9.59 | 9.59 | 9.29 | 9.32 | 1,786.3333 | -0.03 (-0.32%) | 780,751 |
16 Feb 2011 | HKD | 9.49 | 9.49 | 9.3 | 9.35 | 1,792.0833 | +0.01 (+0.11%) | 664,529 |
15 Feb 2011 | HKD | 9.6 | 9.6 | 9.31 | 9.34 | 1,790.1667 | -0.19 (-1.99%) | 887,287 |
14 Feb 2011 | HKD | 9.48 | 9.69 | 9.38 | 9.53 | 1,826.5833 | +0.17 (+1.82%) | 900,000 |
11 Feb 2011 | HKD | 9.7 | 9.7 | 9.31 | 9.36 | 1,794 | -0.39 (-4%) | 2,000,828 |
10 Feb 2011 | HKD | 9.7 | 9.82 | 9.66 | 9.75 | 1,868.75 | +0.04 (+0.41%) | 3,703,094 |