Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2011 | HKD | 3.11 | 3.22 | 3.11 | 3.19 | 3.19 | +0.07 (+2.24%) | 8,283,000 |
22 Mar 2011 | HKD | 3.16 | 3.19 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 13,407,000 |
21 Mar 2011 | HKD | 3.19 | 3.24 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 5,519,000 |
18 Mar 2011 | HKD | 3.07 | 3.16 | 3.05 | 3.16 | 3.16 | +0.12 (+3.95%) | 10,661,000 |
17 Mar 2011 | HKD | 3.06 | 3.12 | 3.03 | 3.04 | 3.04 | -0.12 (-3.80%) | 7,679,000 |
16 Mar 2011 | HKD | 3.16 | 3.2 | 3.11 | 3.16 | 3.16 | +0.03 (+0.96%) | 8,244,000 |
15 Mar 2011 | HKD | 3.23 | 3.27 | 3.05 | 3.13 | 3.13 | -0.1 (-3.10%) | 17,919,000 |
14 Mar 2011 | HKD | 3.3 | 3.3 | 3.19 | 3.23 | 3.23 | -0.06 (-1.82%) | 13,851,000 |
11 Mar 2011 | HKD | 3.26 | 3.37 | 3.2 | 3.29 | 3.29 | -0.01 (-0.30%) | 18,608,000 |
10 Mar 2011 | HKD | 3.27 | 3.32 | 3.23 | 3.3 | 3.3 | +0.06 (+1.85%) | 13,579,000 |
9 Mar 2011 | HKD | 3.18 | 3.27 | 3.18 | 3.24 | 3.24 | +0.07 (+2.21%) | 6,989,000 |
8 Mar 2011 | HKD | 3.19 | 3.21 | 3.17 | 3.17 | 3.17 | -0.02 (-0.63%) | 4,609,000 |
7 Mar 2011 | HKD | 3.15 | 3.22 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 4,115,000 |
4 Mar 2011 | HKD | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | +0.06 (+1.92%) | 11,655,000 |
3 Mar 2011 | HKD | 3.01 | 3.15 | 3.01 | 3.12 | 3.12 | +0.12 (+4%) | 10,500,000 |
2 Mar 2011 | HKD | 3.04 | 3.04 | 2.98 | 3 | 3 | -0.06 (-1.96%) | 4,773,000 |
1 Mar 2011 | HKD | 3.02 | 3.08 | 3.01 | 3.06 | 3.06 | +0.04 (+1.32%) | 10,588,000 |
28 Feb 2011 | HKD | 2.98 | 3.04 | 2.97 | 3.02 | 3.02 | +0.02 (+0.67%) | 7,339,000 |
25 Feb 2011 | HKD | 2.95 | 3.02 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 12,886,000 |
24 Feb 2011 | HKD | 3.06 | 3.12 | 2.94 | 2.95 | 2.95 | -0.13 (-4.22%) | 11,850,100 |
23 Feb 2011 | HKD | 3.19 | 3.22 | 3.07 | 3.08 | 3.08 | -0.12 (-3.75%) | 12,532,000 |
22 Feb 2011 | HKD | 3.22 | 3.3 | 3.19 | 3.2 | 3.2 | -0.12 (-3.61%) | 8,011,000 |
21 Feb 2011 | HKD | 3.39 | 3.39 | 3.31 | 3.32 | 3.32 | -0.05 (-1.48%) | 6,307,893 |
18 Feb 2011 | HKD | 3.34 | 3.42 | 3.31 | 3.37 | 3.37 | +0.06 (+1.81%) | 6,050,000 |
17 Feb 2011 | HKD | 3.33 | 3.35 | 3.3 | 3.31 | 3.31 | -0.02 (-0.60%) | 5,114,000 |
16 Feb 2011 | HKD | 3.35 | 3.38 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 6,995,000 |
15 Feb 2011 | HKD | 3.3 | 3.37 | 3.27 | 3.34 | 3.34 | +0.07 (+2.14%) | 9,329,000 |
14 Feb 2011 | HKD | 3.21 | 3.31 | 3.21 | 3.27 | 3.27 | +0.06 (+1.87%) | 5,810,000 |
11 Feb 2011 | HKD | 3.25 | 3.3 | 3.16 | 3.21 | 3.21 | -0.03 (-0.93%) | 6,006,000 |
10 Feb 2011 | HKD | 3.36 | 3.37 | 3.23 | 3.24 | 3.24 | -0.12 (-3.57%) | 8,036,000 |