Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2011 | HKD | 6.75 | 6.77 | 6.68 | 6.74 | 6.74 | +0.02 (+0.30%) | 1,446,000 |
17 Feb 2011 | HKD | 6.77 | 6.79 | 6.7 | 6.72 | 6.72 | 0.0 (0.0%) | 2,338,000 |
16 Feb 2011 | HKD | 6.65 | 6.79 | 6.58 | 6.72 | 6.72 | +0.12 (+1.82%) | 2,992,000 |
15 Feb 2011 | HKD | 6.38 | 6.63 | 6.38 | 6.6 | 6.6 | +0.17 (+2.64%) | 2,752,000 |
14 Feb 2011 | HKD | 6.15 | 6.43 | 6.15 | 6.43 | 6.43 | +0.3 (+4.89%) | 2,492,000 |
11 Feb 2011 | HKD | 6.09 | 6.2 | 6.08 | 6.13 | 6.13 | +0.08 (+1.32%) | 1,878,000 |
10 Feb 2011 | HKD | 6.03 | 6.12 | 6 | 6.05 | 6.05 | +0.02 (+0.33%) | 1,138,000 |
9 Feb 2011 | HKD | 6.05 | 6.06 | 5.9 | 6.03 | 6.03 | -0.03 (-0.50%) | 756,000 |
8 Feb 2011 | HKD | 6.09 | 6.1 | 6.05 | 6.06 | 6.06 | -0.03 (-0.49%) | 402,000 |
7 Feb 2011 | HKD | 6.06 | 6.1 | 6.04 | 6.09 | 6.09 | +0.04 (+0.66%) | 898,000 |
4 Feb 2011 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 0 |
3 Feb 2011 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 0 |
2 Feb 2011 | HKD | 5.95 | 6.07 | 5.95 | 6.05 | 6.05 | +0.11 (+1.85%) | 1,372,000 |
1 Feb 2011 | HKD | 5.94 | 5.98 | 5.87 | 5.94 | 5.94 | +0.04 (+0.68%) | 846,000 |
31 Jan 2011 | HKD | 5.71 | 5.93 | 5.71 | 5.9 | 5.9 | +0.15 (+2.61%) | 1,072,000 |
28 Jan 2011 | HKD | 5.77 | 5.86 | 5.73 | 5.75 | 5.75 | +0.01 (+0.17%) | 1,502,000 |
27 Jan 2011 | HKD | 5.5 | 5.76 | 5.5 | 5.74 | 5.74 | +0.24 (+4.36%) | 2,416,000 |
26 Jan 2011 | HKD | 5.5 | 5.66 | 5.28 | 5.5 | 5.5 | -0.01 (-0.18%) | 2,089,700 |
25 Jan 2011 | HKD | 5.2 | 5.51 | 5.17 | 5.51 | 5.51 | +0.34 (+6.58%) | 5,108,000 |
24 Jan 2011 | HKD | 5.13 | 5.19 | 5.13 | 5.17 | 5.17 | +0.06 (+1.17%) | 2,576,000 |
21 Jan 2011 | HKD | 5.13 | 5.17 | 5.1 | 5.11 | 5.11 | -0.02 (-0.39%) | 778,800 |
20 Jan 2011 | HKD | 5.15 | 5.15 | 5.09 | 5.13 | 5.13 | -0.02 (-0.39%) | 608,000 |
19 Jan 2011 | HKD | 5.08 | 5.15 | 5.02 | 5.15 | 5.15 | +0.13 (+2.59%) | 1,000,000 |
18 Jan 2011 | HKD | 5.1 | 5.1 | 5 | 5.02 | 5.02 | +0.02 (+0.40%) | 736,000 |
17 Jan 2011 | HKD | 5.02 | 5.06 | 4.97 | 5 | 5 | -0.02 (-0.40%) | 1,368,000 |
14 Jan 2011 | HKD | 5.07 | 5.07 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 1,246,000 |
13 Jan 2011 | HKD | 5.06 | 5.08 | 5 | 5.06 | 5.06 | +0.01 (+0.20%) | 867,200 |
12 Jan 2011 | HKD | 5.11 | 5.11 | 5.04 | 5.05 | 5.05 | +0.01 (+0.20%) | 1,344,000 |
11 Jan 2011 | HKD | 5.05 | 5.1 | 5.03 | 5.04 | 5.04 | +0.01 (+0.20%) | 2,540,000 |
10 Jan 2011 | HKD | 4.99 | 5.08 | 4.96 | 5.03 | 5.03 | +0.04 (+0.80%) | 1,300,000 |