Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2012 | HKD | 2.5 | 2.6 | 2.48 | 2.6 | 2.6 | +0.08 (+3.17%) | 436,000 |
11 Jan 2012 | HKD | 2.52 | 2.52 | 2.35 | 2.52 | 2.52 | -0.02 (-0.79%) | 749,000 |
10 Jan 2012 | HKD | 2.53 | 2.59 | 2.5 | 2.54 | 2.54 | +0.04 (+1.60%) | 365,000 |
9 Jan 2012 | HKD | 2.56 | 2.56 | 2.48 | 2.5 | 2.5 | -0.09 (-3.47%) | 594,000 |
6 Jan 2012 | HKD | 2.63 | 2.65 | 2.51 | 2.59 | 2.59 | -0.2 (-7.17%) | 499,000 |
5 Jan 2012 | HKD | 2.72 | 2.79 | 2.71 | 2.79 | 2.79 | -0.01 (-0.36%) | 443,000 |
4 Jan 2012 | HKD | 2.9 | 2.9 | 2.8 | 2.8 | 2.8 | -0.08 (-2.78%) | 15,000 |
3 Jan 2012 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.04 (-1.37%) | 1,000 |
2 Jan 2012 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 2.95 | 2.95 | 2.88 | 2.92 | 2.92 | -0.04 (-1.35%) | 212,000 |
29 Dec 2011 | HKD | 2.95 | 2.99 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 662,000 |
28 Dec 2011 | HKD | 2.95 | 2.96 | 2.86 | 2.96 | 2.96 | +0.01 (+0.34%) | 506,000 |
27 Dec 2011 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 3 | 3 | 2.92 | 2.95 | 2.95 | -0.05 (-1.67%) | 486,000 |
22 Dec 2011 | HKD | 2.82 | 3.04 | 2.82 | 3 | 3 | +0.2 (+7.14%) | 1,894,000 |
21 Dec 2011 | HKD | 2.81 | 2.81 | 2.79 | 2.8 | 2.8 | +0.01 (+0.36%) | 1,250,000 |
20 Dec 2011 | HKD | 2.77 | 2.79 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 811,000 |
19 Dec 2011 | HKD | 2.73 | 2.8 | 2.72 | 2.79 | 2.79 | +0.03 (+1.09%) | 3,742,000 |
16 Dec 2011 | HKD | 2.74 | 2.76 | 2.68 | 2.76 | 2.76 | +0.02 (+0.73%) | 690,000 |
15 Dec 2011 | HKD | 2.75 | 2.77 | 2.63 | 2.74 | 2.74 | -0.07 (-2.49%) | 1,972,000 |
14 Dec 2011 | HKD | 2.85 | 2.86 | 2.73 | 2.81 | 2.81 | -0.06 (-2.09%) | 1,954,000 |
13 Dec 2011 | HKD | 2.89 | 2.91 | 2.81 | 2.87 | 2.87 | -0.01 (-0.35%) | 4,132,000 |
12 Dec 2011 | HKD | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -0.06 (-2.04%) | 2,080,000 |
9 Dec 2011 | HKD | 2.92 | 2.94 | 2.82 | 2.94 | 2.94 | -0.01 (-0.34%) | 5,666,000 |
8 Dec 2011 | HKD | 2.86 | 2.96 | 2.84 | 2.95 | 2.95 | +0.05 (+1.72%) | 9,216,000 |
7 Dec 2011 | HKD | 3 | 3.01 | 2.87 | 2.9 | 2.9 | -0.11 (-3.65%) | 34,069,000 |
6 Dec 2011 | HKD | 2.97 | 3.16 | 2.95 | 3.01 | 3.01 | 0.0 (0.0%) | 87,292,010 |