Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2011 | HKD | 6.45 | 6.83 | 6.42 | 6.66 | 1.665 | +0.18 (+2.78%) | 13,452,000 |
23 Mar 2011 | HKD | 5.98 | 6.48 | 5.92 | 6.48 | 1.62 | +0.54 (+9.09%) | 12,160,000 |
22 Mar 2011 | HKD | 6 | 6.05 | 5.89 | 5.94 | 1.485 | -0.06 (-1%) | 2,305,600 |
21 Mar 2011 | HKD | 5.84 | 6.09 | 5.84 | 6 | 1.5 | +0.08 (+1.35%) | 8,488,000 |
18 Mar 2011 | HKD | 5.91 | 5.96 | 5.86 | 5.92 | 1.48 | +0.04 (+0.68%) | 3,988,000 |
17 Mar 2011 | HKD | 6 | 6 | 5.79 | 5.88 | 1.47 | -0.22 (-3.61%) | 15,312,000 |
16 Mar 2011 | HKD | 6.01 | 6.2 | 5.98 | 6.1 | 1.525 | +0.05 (+0.83%) | 6,216,000 |
15 Mar 2011 | HKD | 6.26 | 6.37 | 5.77 | 6.05 | 1.5125 | -0.23 (-3.66%) | 19,213,600 |
14 Mar 2011 | HKD | 6.33 | 6.4 | 6.17 | 6.28 | 1.57 | -0.03 (-0.48%) | 6,892,000 |
11 Mar 2011 | HKD | 6.45 | 6.45 | 6.19 | 6.31 | 1.5775 | -0.18 (-2.77%) | 8,152,000 |
10 Mar 2011 | HKD | 6.45 | 6.58 | 6.4 | 6.49 | 1.6225 | +0.06 (+0.93%) | 15,112,000 |
9 Mar 2011 | HKD | 6.52 | 6.6 | 6.42 | 6.43 | 1.6075 | -0.15 (-2.28%) | 5,768,000 |
8 Mar 2011 | HKD | 6.55 | 6.7 | 6.3 | 6.58 | 1.645 | +0.03 (+0.46%) | 14,208,000 |
7 Mar 2011 | HKD | 6.82 | 6.84 | 6.41 | 6.55 | 1.6375 | -0.21 (-3.11%) | 12,004,000 |
4 Mar 2011 | HKD | 6.83 | 6.92 | 6.72 | 6.76 | 1.69 | -0.06 (-0.88%) | 8,140,000 |
3 Mar 2011 | HKD | 6.62 | 6.96 | 6.6 | 6.82 | 1.705 | +0.23 (+3.49%) | 10,936,000 |
2 Mar 2011 | HKD | 6.63 | 6.63 | 6.45 | 6.59 | 1.6475 | -0.03 (-0.45%) | 5,620,000 |
1 Mar 2011 | HKD | 6.5 | 6.72 | 6.49 | 6.62 | 1.655 | +0.03 (+0.46%) | 8,764,000 |
28 Feb 2011 | HKD | 6.21 | 6.74 | 6.15 | 6.59 | 1.6475 | +0.25 (+3.94%) | 25,128,000 |
25 Feb 2011 | HKD | 6.35 | 6.59 | 6.11 | 6.34 | 1.585 | -0.01 (-0.16%) | 26,892,000 |
24 Feb 2011 | HKD | 6.72 | 6.97 | 6.14 | 6.35 | 1.5875 | -0.51 (-7.43%) | 45,464,000 |
23 Feb 2011 | HKD | 6.15 | 6.97 | 6.09 | 6.86 | 1.715 | +0.82 (+13.58%) | 82,324,000 |
22 Feb 2011 | HKD | 5.71 | 6.05 | 5.71 | 6.04 | 1.51 | +0.34 (+5.96%) | 41,856,000 |
21 Feb 2011 | HKD | 5.8 | 5.8 | 5.47 | 5.7 | 1.425 | -0.05 (-0.87%) | 11,780,000 |
18 Feb 2011 | HKD | 5.79 | 5.88 | 5.67 | 5.75 | 1.4375 | -0.04 (-0.69%) | 7,228,000 |
17 Feb 2011 | HKD | 5.95 | 5.99 | 5.5 | 5.79 | 1.4475 | -0.13 (-2.20%) | 20,760,000 |
16 Feb 2011 | HKD | 5.62 | 5.95 | 5.58 | 5.92 | 1.48 | +0.32 (+5.71%) | 13,744,000 |
15 Feb 2011 | HKD | 5.58 | 5.63 | 5.45 | 5.6 | 1.4 | +0.1 (+1.82%) | 11,123,196 |
14 Feb 2011 | HKD | 5.52 | 5.65 | 5.47 | 5.5 | 1.375 | -0.01 (-0.18%) | 5,752,000 |
11 Feb 2011 | HKD | 5.5 | 5.66 | 5.44 | 5.51 | 1.3775 | -0.01 (-0.18%) | 6,592,000 |