Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2011 | HKD | 7.39 | 7.49 | 7.3 | 7.39 | 7.39 | -0.03 (-0.40%) | 1,150,000 |
31 Mar 2011 | HKD | 7.28 | 7.45 | 7.28 | 7.42 | 7.42 | +0.15 (+2.06%) | 2,518,000 |
30 Mar 2011 | HKD | 7.15 | 7.3 | 7.06 | 7.27 | 7.27 | +0.18 (+2.54%) | 2,216,000 |
29 Mar 2011 | HKD | 7.13 | 7.18 | 7.05 | 7.09 | 7.09 | 0.0 (0.0%) | 712,000 |
28 Mar 2011 | HKD | 7.13 | 7.19 | 7.01 | 7.09 | 7.09 | -0.02 (-0.28%) | 1,008,000 |
25 Mar 2011 | HKD | 7.16 | 7.2 | 7 | 7.11 | 7.11 | +0.04 (+0.57%) | 2,037,000 |
24 Mar 2011 | HKD | 7.06 | 7.17 | 7.03 | 7.07 | 7.07 | +0.09 (+1.29%) | 2,040,000 |
23 Mar 2011 | HKD | 6.9 | 7.09 | 6.86 | 6.98 | 6.98 | 0.0 (0.0%) | 1,092,000 |
22 Mar 2011 | HKD | 6.97 | 7.05 | 6.85 | 6.98 | 6.98 | +0.04 (+0.58%) | 4,638,000 |
21 Mar 2011 | HKD | 7 | 7 | 6.92 | 6.94 | 6.94 | -0.06 (-0.86%) | 2,642,000 |
18 Mar 2011 | HKD | 6.8 | 7.03 | 6.75 | 7 | 7 | +0.25 (+3.70%) | 2,764,000 |
17 Mar 2011 | HKD | 6.65 | 7.2 | 6.55 | 6.75 | 6.75 | +0.03 (+0.45%) | 1,258,800 |
16 Mar 2011 | HKD | 6.76 | 6.76 | 6.57 | 6.72 | 6.72 | -0.03 (-0.44%) | 4,192,000 |
15 Mar 2011 | HKD | 6.85 | 6.89 | 6.45 | 6.75 | 6.75 | -0.15 (-2.17%) | 4,782,000 |
14 Mar 2011 | HKD | 7.03 | 7.03 | 6.54 | 6.9 | 6.9 | -0.14 (-1.99%) | 5,875,111 |
11 Mar 2011 | HKD | 7.03 | 7.06 | 6.91 | 7.04 | 7.04 | -0.02 (-0.28%) | 1,610,022 |
10 Mar 2011 | HKD | 7.16 | 7.31 | 7 | 7.06 | 7.06 | -0.09 (-1.26%) | 2,642,000 |
9 Mar 2011 | HKD | 7.11 | 7.28 | 7 | 7.15 | 7.15 | +0.15 (+2.14%) | 3,490,000 |
8 Mar 2011 | HKD | 7.25 | 7.25 | 6.95 | 7 | 7 | -0.28 (-3.85%) | 4,632,000 |
7 Mar 2011 | HKD | 7.3 | 7.36 | 7.19 | 7.28 | 7.28 | -0.01 (-0.14%) | 2,010,000 |
4 Mar 2011 | HKD | 7.29 | 7.31 | 7.24 | 7.29 | 7.29 | +0.06 (+0.83%) | 1,211,000 |
3 Mar 2011 | HKD | 7.18 | 7.33 | 7.14 | 7.23 | 7.23 | +0.1 (+1.40%) | 2,646,000 |
2 Mar 2011 | HKD | 7.09 | 7.16 | 6.98 | 7.13 | 7.13 | +0.11 (+1.57%) | 2,877,900 |
1 Mar 2011 | HKD | 7.05 | 7.08 | 6.93 | 7.02 | 7.02 | +0.04 (+0.57%) | 1,576,000 |
28 Feb 2011 | HKD | 6.73 | 7.03 | 6.73 | 6.98 | 6.98 | +0.17 (+2.50%) | 3,220,000 |
25 Feb 2011 | HKD | 6.7 | 6.83 | 6.4 | 6.81 | 6.81 | +0.21 (+3.18%) | 3,504,000 |
24 Feb 2011 | HKD | 6.85 | 7.09 | 6.2 | 6.6 | 6.6 | -0.22 (-3.23%) | 5,894,000 |
23 Feb 2011 | HKD | 6.68 | 6.87 | 6.68 | 6.82 | 6.82 | +0.09 (+1.34%) | 2,304,000 |
22 Feb 2011 | HKD | 6.78 | 6.78 | 6.67 | 6.73 | 6.73 | -0.01 (-0.15%) | 1,188,000 |
21 Feb 2011 | HKD | 6.74 | 6.77 | 6.7 | 6.74 | 6.74 | 0.0 (0.0%) | 2,210,000 |