Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2012 | HKD | 8.36 | 8.5 | 8.2 | 8.25 | 8.25 | -0.06 (-0.72%) | 2,805,266 |
11 Apr 2012 | HKD | 8.05 | 8.59 | 8.05 | 8.31 | 8.31 | +0.07 (+0.85%) | 3,399,320 |
10 Apr 2012 | HKD | 8.21 | 8.38 | 8.12 | 8.24 | 8.24 | -0.22 (-2.60%) | 2,086,848 |
9 Apr 2012 | HKD | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 8.2 | 8.7 | 8.11 | 8.46 | 8.46 | +0.04 (+0.48%) | 6,218,100 |
4 Apr 2012 | HKD | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 8.54 | 8.75 | 8.39 | 8.42 | 8.42 | -0.12 (-1.41%) | 5,851,900 |
2 Apr 2012 | HKD | 8.91 | 8.97 | 8.46 | 8.54 | 8.54 | -0.33 (-3.72%) | 5,996,000 |
30 Mar 2012 | HKD | 8.68 | 8.93 | 8.51 | 8.87 | 8.87 | +0.16 (+1.84%) | 6,470,187 |
29 Mar 2012 | HKD | 8.92 | 9.08 | 8.62 | 8.71 | 8.71 | -0.24 (-2.68%) | 3,904,612 |
28 Mar 2012 | HKD | 8.98 | 9.48 | 8.85 | 8.95 | 8.95 | -0.12 (-1.32%) | 4,085,000 |
27 Mar 2012 | HKD | 9.2 | 9.28 | 9 | 9.07 | 9.07 | +0.07 (+0.78%) | 9,067,600 |
26 Mar 2012 | HKD | 8.97 | 9.05 | 8.71 | 9 | 9 | +0.11 (+1.24%) | 8,523,260 |
23 Mar 2012 | HKD | 8.9 | 9.07 | 8.75 | 8.89 | 8.89 | +0.15 (+1.72%) | 7,399,000 |
22 Mar 2012 | HKD | 8.49 | 8.75 | 8.44 | 8.74 | 8.74 | +0.47 (+5.68%) | 8,188,000 |
21 Mar 2012 | HKD | 8 | 8.35 | 7.91 | 8.27 | 8.27 | +0.27 (+3.38%) | 8,518,824 |
20 Mar 2012 | HKD | 7.75 | 8.01 | 7.67 | 8 | 8 | +0.14 (+1.78%) | 7,732,486 |
19 Mar 2012 | HKD | 8.1 | 8.13 | 7.75 | 7.86 | 7.86 | -0.08 (-1.01%) | 9,251,260 |
16 Mar 2012 | HKD | 7.71 | 8.08 | 7.66 | 7.94 | 7.94 | +0.57 (+7.73%) | 14,764,000 |
15 Mar 2012 | HKD | 7.8 | 7.8 | 7.3 | 7.37 | 7.37 | -0.07 (-0.94%) | 2,637,200 |
14 Mar 2012 | HKD | 7.6 | 7.6 | 7.41 | 7.44 | 7.44 | -0.02 (-0.27%) | 2,193,200 |
13 Mar 2012 | HKD | 7.33 | 7.52 | 7.33 | 7.46 | 7.46 | +0.18 (+2.47%) | 4,705,860 |
12 Mar 2012 | HKD | 7.44 | 7.52 | 7.24 | 7.28 | 7.28 | -0.24 (-3.19%) | 4,202,988 |
9 Mar 2012 | HKD | 7.6 | 7.62 | 7.4 | 7.52 | 7.52 | -0.09 (-1.18%) | 1,700,467 |
8 Mar 2012 | HKD | 7.38 | 7.62 | 7.35 | 7.61 | 7.61 | +0.23 (+3.12%) | 6,125,140 |
7 Mar 2012 | HKD | 7.44 | 7.65 | 7.25 | 7.38 | 7.38 | -0.09 (-1.20%) | 5,494,506 |
6 Mar 2012 | HKD | 7.63 | 7.72 | 7.41 | 7.47 | 7.47 | -0.1 (-1.32%) | 3,177,080 |
5 Mar 2012 | HKD | 7.83 | 7.89 | 7.54 | 7.57 | 7.57 | -0.25 (-3.20%) | 2,862,500 |
2 Mar 2012 | HKD | 7.46 | 7.94 | 7.46 | 7.82 | 7.82 | +0.49 (+6.68%) | 4,236,000 |