Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2012 | HKD | 1.55 | 1.57 | 1.5 | 1.52 | 15.2 | -0.03 (-1.94%) | 3,078,500 |
27 Feb 2012 | HKD | 1.48 | 1.64 | 1.47 | 1.55 | 15.5 | +0.07 (+4.73%) | 13,727,000 |
24 Feb 2012 | HKD | 1.5 | 1.53 | 1.45 | 1.48 | 14.8 | +0.01 (+0.68%) | 4,598,000 |
23 Feb 2012 | HKD | 1.48 | 1.53 | 1.42 | 1.47 | 14.7 | +0.02 (+1.38%) | 6,138,000 |
22 Feb 2012 | HKD | 1.4 | 1.49 | 1.36 | 1.45 | 14.5 | +0.07 (+5.07%) | 6,739,500 |
21 Feb 2012 | HKD | 1.4 | 1.47 | 1.35 | 1.38 | 13.8 | -0.01 (-0.72%) | 11,869,500 |
20 Feb 2012 | HKD | 1.19 | 1.4 | 1.19 | 1.39 | 13.9 | +0.24 (+20.87%) | 25,336,000 |
17 Feb 2012 | HKD | 1.14 | 1.19 | 1.14 | 1.15 | 11.5 | 0.0 (0.0%) | 2,718,000 |
16 Feb 2012 | HKD | 1.16 | 1.18 | 1.14 | 1.15 | 11.5 | -0.02 (-1.71%) | 3,121,000 |
15 Feb 2012 | HKD | 1.16 | 1.2 | 1.16 | 1.17 | 11.7 | +0.01 (+0.86%) | 3,286,500 |
14 Feb 2012 | HKD | 1.2 | 1.22 | 1.16 | 1.16 | 11.6 | -0.03 (-2.52%) | 2,899,500 |
13 Feb 2012 | HKD | 1.22 | 1.24 | 1.19 | 1.19 | 11.9 | -0.03 (-2.46%) | 3,160,000 |
10 Feb 2012 | HKD | 1.24 | 1.31 | 1.2 | 1.22 | 12.2 | -0.02 (-1.61%) | 7,694,500 |
9 Feb 2012 | HKD | 1.17 | 1.26 | 1.16 | 1.24 | 12.4 | +0.07 (+5.98%) | 10,387,000 |
8 Feb 2012 | HKD | 1.13 | 1.18 | 1.12 | 1.17 | 11.7 | +0.05 (+4.46%) | 6,114,500 |
7 Feb 2012 | HKD | 1.19 | 1.19 | 1.11 | 1.12 | 11.2 | -0.05 (-4.27%) | 3,368,500 |
6 Feb 2012 | HKD | 1.15 | 1.19 | 1.13 | 1.17 | 11.7 | +0.02 (+1.74%) | 7,388,000 |
3 Feb 2012 | HKD | 1.06 | 1.15 | 1.05 | 1.15 | 11.5 | +0.1 (+9.52%) | 6,882,500 |
2 Feb 2012 | HKD | 1.06 | 1.07 | 1.04 | 1.05 | 10.5 | 0.0 (0.0%) | 3,913,500 |
1 Feb 2012 | HKD | 1.09 | 1.09 | 1.03 | 1.05 | 10.5 | -0.05 (-4.55%) | 3,338,000 |
31 Jan 2012 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 11 | 0.0 (0.0%) | 328,500 |
30 Jan 2012 | HKD | 1.11 | 1.11 | 1.08 | 1.1 | 11 | -0.01 (-0.90%) | 383,000 |
27 Jan 2012 | HKD | 1.1 | 1.12 | 1.08 | 1.11 | 11.1 | +0.01 (+0.91%) | 722,400 |
26 Jan 2012 | HKD | 1.08 | 1.11 | 1.06 | 1.1 | 11 | +0.04 (+3.77%) | 1,315,300 |
25 Jan 2012 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 10.6 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 10.6 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 10.6 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 1.06 | 1.07 | 1.04 | 1.06 | 10.6 | +0.01 (+0.95%) | 611,414 |
19 Jan 2012 | HKD | 1.03 | 1.05 | 1.03 | 1.05 | 10.5 | +0.02 (+1.94%) | 993,800 |
18 Jan 2012 | HKD | 1.02 | 1.05 | 1.01 | 1.03 | 10.3 | -0.01 (-0.96%) | 576,000 |