Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2012 | HKD | 1.4 | 1.43 | 1.32 | 1.33 | 1.33 | -0.07 (-5%) | 8,174,000 |
24 Feb 2012 | HKD | 1.38 | 1.4 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 4,417,000 |
23 Feb 2012 | HKD | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 8,692,000 |
22 Feb 2012 | HKD | 1.45 | 1.54 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 7,610,000 |
21 Feb 2012 | HKD | 1.48 | 1.51 | 1.39 | 1.46 | 1.46 | 0.0 (0.0%) | 3,428,000 |
20 Feb 2012 | HKD | 1.55 | 1.57 | 1.42 | 1.46 | 1.46 | -0.07 (-4.58%) | 3,624,000 |
17 Feb 2012 | HKD | 1.66 | 1.68 | 1.5 | 1.53 | 1.53 | -0.11 (-6.71%) | 7,692,000 |
16 Feb 2012 | HKD | 1.38 | 1.64 | 1.36 | 1.64 | 1.64 | +0.25 (+17.99%) | 9,140,000 |
15 Feb 2012 | HKD | 1.33 | 1.42 | 1.32 | 1.39 | 1.39 | +0.06 (+4.51%) | 4,643,000 |
14 Feb 2012 | HKD | 1.31 | 1.35 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 4,263,000 |
13 Feb 2012 | HKD | 1.23 | 1.35 | 1.23 | 1.29 | 1.29 | +0.07 (+5.74%) | 10,650,000 |
10 Feb 2012 | HKD | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 4,283,000 |
9 Feb 2012 | HKD | 1.24 | 1.29 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 6,099,000 |
8 Feb 2012 | HKD | 1.04 | 1.24 | 1.04 | 1.22 | 1.22 | +0.19 (+18.45%) | 9,360,000 |
7 Feb 2012 | HKD | 1.01 | 1.03 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 2,033,000 |
6 Feb 2012 | HKD | 0.98 | 1.03 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 2,794,445 |
3 Feb 2012 | HKD | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,663,000 |
2 Feb 2012 | HKD | 0.92 | 0.96 | 0.9 | 0.96 | 0.96 | +0.04 (+4.35%) | 1,864,000 |
1 Feb 2012 | HKD | 0.92 | 0.92 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 416,000 |
31 Jan 2012 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 986,000 |
30 Jan 2012 | HKD | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | +0.01 (+1.10%) | 908,000 |
27 Jan 2012 | HKD | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 1,019,000 |
26 Jan 2012 | HKD | 0.96 | 0.96 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 724,000 |
25 Jan 2012 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 438,000 |
19 Jan 2012 | HKD | 0.9 | 0.95 | 0.9 | 0.95 | 0.95 | +0.07 (+7.95%) | 1,803,000 |
18 Jan 2012 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 403,000 |
17 Jan 2012 | HKD | 0.86 | 0.91 | 0.86 | 0.9 | 0.9 | +0.03 (+3.45%) | 442,000 |