Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2012 | HKD | 3.86 | 3.97 | 3.86 | 3.93 | 3.8305 | +0.03 (+0.77%) | 2,702,000 |
29 Mar 2012 | HKD | 4.06 | 4.06 | 3.88 | 3.9 | 3.8012 | -0.19 (-4.65%) | 3,468,000 |
28 Mar 2012 | HKD | 4.18 | 4.2 | 4.08 | 4.09 | 3.9864 | -0.1 (-2.39%) | 1,695,600 |
27 Mar 2012 | HKD | 4.17 | 4.24 | 4.17 | 4.19 | 4.0839 | +0.04 (+0.96%) | 915,400 |
26 Mar 2012 | HKD | 4.09 | 4.2 | 4.07 | 4.15 | 4.0449 | +0.09 (+2.22%) | 878,274 |
23 Mar 2012 | HKD | 4.09 | 4.15 | 4.02 | 4.06 | 3.9572 | -0.1 (-2.40%) | 1,786,400 |
22 Mar 2012 | HKD | 4.06 | 4.16 | 4.04 | 4.16 | 4.0546 | +0.13 (+3.23%) | 2,551,000 |
21 Mar 2012 | HKD | 4.08 | 4.11 | 4 | 4.03 | 3.9279 | -0.07 (-1.71%) | 3,424,200 |
20 Mar 2012 | HKD | 4.08 | 4.16 | 3.81 | 4.1 | 3.9962 | +0.01 (+0.24%) | 6,384,960 |
19 Mar 2012 | HKD | 4.24 | 4.26 | 4.05 | 4.09 | 3.9864 | -0.16 (-3.76%) | 2,615,400 |
16 Mar 2012 | HKD | 4.26 | 4.3 | 4.18 | 4.25 | 4.1424 | +0.02 (+0.47%) | 2,627,200 |
15 Mar 2012 | HKD | 4.34 | 4.36 | 4.15 | 4.23 | 4.1229 | +0.01 (+0.24%) | 4,268,200 |
14 Mar 2012 | HKD | 4.1 | 4.48 | 4.03 | 4.22 | 4.1131 | +0.12 (+2.93%) | 11,449,271 |
13 Mar 2012 | HKD | 4.1 | 4.15 | 4.05 | 4.1 | 3.9962 | +0.02 (+0.49%) | 3,995,200 |
12 Mar 2012 | HKD | 3.72 | 4.14 | 3.72 | 4.08 | 3.9767 | +0.36 (+9.68%) | 15,475,500 |
9 Mar 2012 | HKD | 3.66 | 3.72 | 3.61 | 3.72 | 3.6258 | +0.06 (+1.64%) | 4,813,800 |
8 Mar 2012 | HKD | 3.54 | 3.66 | 3.54 | 3.66 | 3.5673 | +0.15 (+4.27%) | 3,633,000 |
7 Mar 2012 | HKD | 3.42 | 3.55 | 3.4 | 3.51 | 3.4211 | +0.04 (+1.15%) | 2,817,017 |
6 Mar 2012 | HKD | 3.65 | 3.66 | 3.43 | 3.47 | 3.3821 | -0.17 (-4.67%) | 3,146,200 |
5 Mar 2012 | HKD | 3.62 | 3.64 | 3.58 | 3.64 | 3.5478 | -0.01 (-0.27%) | 3,225,200 |
2 Mar 2012 | HKD | 3.5 | 3.66 | 3.5 | 3.65 | 3.5576 | +0.16 (+4.58%) | 4,682,500 |
1 Mar 2012 | HKD | 3.6 | 3.66 | 3.48 | 3.49 | 3.4016 | -0.17 (-4.64%) | 4,350,800 |
29 Feb 2012 | HKD | 3.62 | 3.71 | 3.58 | 3.66 | 3.5673 | +0.08 (+2.23%) | 9,625,754 |
28 Feb 2012 | HKD | 3.58 | 3.62 | 3.51 | 3.58 | 3.4893 | +0.08 (+2.29%) | 7,124,600 |
27 Feb 2012 | HKD | 3.52 | 3.65 | 3.45 | 3.5 | 3.4114 | +0.01 (+0.29%) | 7,922,500 |
24 Feb 2012 | HKD | 3.55 | 3.55 | 3.41 | 3.49 | 3.4016 | -0.01 (-0.29%) | 3,016,400 |
23 Feb 2012 | HKD | 3.42 | 3.65 | 3.42 | 3.5 | 3.4114 | +0.02 (+0.57%) | 7,552,120 |
22 Feb 2012 | HKD | 3.38 | 3.54 | 3.3 | 3.48 | 3.3919 | +0.15 (+4.50%) | 9,406,814 |
21 Feb 2012 | HKD | 3.38 | 3.38 | 3.28 | 3.33 | 3.2457 | -0.01 (-0.30%) | 1,625,000 |
20 Feb 2012 | HKD | 3.35 | 3.4 | 3.32 | 3.34 | 3.2554 | +0.03 (+0.91%) | 4,406,094 |