Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2012 | HKD | 6.5 | 6.99 | 6.44 | 6.89 | 6.89 | +0.48 (+7.49%) | 11,422,000 |
18 Jan 2012 | HKD | 6.53 | 6.66 | 6.32 | 6.41 | 6.41 | -0.06 (-0.93%) | 11,136,808 |
17 Jan 2012 | HKD | 6.49 | 6.53 | 6.35 | 6.47 | 6.47 | +0.05 (+0.78%) | 2,363,810 |
16 Jan 2012 | HKD | 6.3 | 6.49 | 6.3 | 6.42 | 6.42 | +0.21 (+3.38%) | 8,596,000 |
13 Jan 2012 | HKD | 6.43 | 6.56 | 6.05 | 6.21 | 6.21 | -0.21 (-3.27%) | 9,803,418 |
12 Jan 2012 | HKD | 6.59 | 6.69 | 6.41 | 6.42 | 6.42 | -0.21 (-3.17%) | 4,840,000 |
11 Jan 2012 | HKD | 6.76 | 6.8 | 6.51 | 6.63 | 6.63 | -0.12 (-1.78%) | 10,207,600 |
10 Jan 2012 | HKD | 6.87 | 6.99 | 6.69 | 6.75 | 6.75 | -0.06 (-0.88%) | 7,080,584 |
9 Jan 2012 | HKD | 6.97 | 6.99 | 6.57 | 6.81 | 6.81 | -0.11 (-1.59%) | 5,156,969 |
6 Jan 2012 | HKD | 6.94 | 7.14 | 6.85 | 6.92 | 6.92 | -0.23 (-3.22%) | 4,265,019 |
5 Jan 2012 | HKD | 7 | 7.18 | 6.95 | 7.15 | 7.15 | +0.2 (+2.88%) | 3,780,612 |
4 Jan 2012 | HKD | 7.16 | 7.31 | 6.91 | 6.95 | 6.95 | -0.22 (-3.07%) | 3,090,673 |
3 Jan 2012 | HKD | 7.03 | 7.44 | 7.03 | 7.17 | 7.17 | +0.18 (+2.58%) | 5,579,926 |
2 Jan 2012 | HKD | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0 (0.0%) | 0 |
31 Dec 2011 | HKD | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 7.2 | 7.2 | 6.94 | 6.99 | 6.99 | -0.2 (-2.78%) | 2,575,760 |
29 Dec 2011 | HKD | 7.4 | 7.4 | 7.14 | 7.19 | 7.19 | +0.04 (+0.56%) | 2,472,000 |
28 Dec 2011 | HKD | 7.35 | 7.47 | 7.07 | 7.15 | 7.15 | -0.25 (-3.38%) | 2,462,350 |
27 Dec 2011 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
24 Dec 2011 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 7.56 | 7.6 | 7.35 | 7.4 | 7.4 | -0.08 (-1.07%) | 4,569,166 |
22 Dec 2011 | HKD | 7.17 | 7.53 | 7.17 | 7.48 | 7.48 | +0.18 (+2.47%) | 7,632,595 |
21 Dec 2011 | HKD | 7.29 | 7.34 | 6.95 | 7.3 | 7.3 | +0.46 (+6.73%) | 9,952,721 |
20 Dec 2011 | HKD | 6.69 | 7.2 | 6.69 | 6.84 | 6.84 | +0.15 (+2.24%) | 5,570,798 |
19 Dec 2011 | HKD | 6.63 | 6.75 | 6.46 | 6.69 | 6.69 | -0.13 (-1.91%) | 7,232,000 |
16 Dec 2011 | HKD | 6.23 | 7 | 6.22 | 6.82 | 6.82 | +0.52 (+8.25%) | 16,228,175 |
15 Dec 2011 | HKD | 6.26 | 6.32 | 6.19 | 6.3 | 6.3 | 0.0 (0.0%) | 7,601,512 |
14 Dec 2011 | HKD | 6.18 | 6.32 | 6.18 | 6.3 | 6.3 | -0.01 (-0.16%) | 9,087,438 |
13 Dec 2011 | HKD | 6.2 | 6.34 | 6.15 | 6.31 | 6.31 | +0.11 (+1.77%) | 4,942,203 |