Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2012 | HKD | 2.65 | 2.66 | 2.59 | 2.59 | 2.5244 | -0.06 (-2.26%) | 171,200 |
17 Jan 2012 | HKD | 2.61 | 2.65 | 2.6 | 2.65 | 2.5829 | +0.06 (+2.32%) | 510,000 |
16 Jan 2012 | HKD | 2.63 | 2.63 | 2.59 | 2.59 | 2.5244 | -0.07 (-2.63%) | 111,200 |
13 Jan 2012 | HKD | 2.62 | 2.68 | 2.6 | 2.66 | 2.5926 | +0.04 (+1.53%) | 962,400 |
12 Jan 2012 | HKD | 2.65 | 2.68 | 2.58 | 2.62 | 2.5536 | -0.06 (-2.24%) | 460,400 |
11 Jan 2012 | HKD | 2.68 | 2.7 | 2.59 | 2.68 | 2.6121 | +0.01 (+0.37%) | 1,144,000 |
10 Jan 2012 | HKD | 2.65 | 2.71 | 2.65 | 2.67 | 2.6024 | +0.03 (+1.14%) | 1,660,158 |
9 Jan 2012 | HKD | 2.54 | 2.64 | 2.52 | 2.64 | 2.5731 | +0.06 (+2.33%) | 754,000 |
6 Jan 2012 | HKD | 2.64 | 2.65 | 2.54 | 2.58 | 2.5147 | -0.03 (-1.15%) | 709,400 |
5 Jan 2012 | HKD | 2.64 | 2.67 | 2.59 | 2.61 | 2.5439 | +0.08 (+3.16%) | 1,300,400 |
4 Jan 2012 | HKD | 2.52 | 2.55 | 2.51 | 2.53 | 2.4659 | -0.01 (-0.39%) | 208,000 |
3 Jan 2012 | HKD | 2.53 | 2.58 | 2.5 | 2.54 | 2.4757 | +0.05 (+2.01%) | 665,400 |
2 Jan 2012 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.4269 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 2.4 | 2.49 | 2.4 | 2.49 | 2.4269 | +0.09 (+3.75%) | 662,000 |
29 Dec 2011 | HKD | 2.37 | 2.42 | 2.35 | 2.4 | 2.3392 | -0.02 (-0.83%) | 476,850 |
28 Dec 2011 | HKD | 2.42 | 2.46 | 2.42 | 2.42 | 2.3587 | +0.02 (+0.83%) | 674,702 |
27 Dec 2011 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.3392 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.3392 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 2.39 | 2.44 | 2.35 | 2.4 | 2.3392 | +0.04 (+1.69%) | 114,000 |
22 Dec 2011 | HKD | 2.35 | 2.4 | 2.31 | 2.36 | 2.3002 | -0.04 (-1.67%) | 192,600 |
21 Dec 2011 | HKD | 2.45 | 2.45 | 2.37 | 2.4 | 2.3392 | 0.0 (0.0%) | 437,400 |
20 Dec 2011 | HKD | 2.4 | 2.41 | 2.38 | 2.4 | 2.3392 | 0.0 (0.0%) | 462,000 |
19 Dec 2011 | HKD | 2.38 | 2.41 | 2.37 | 2.4 | 2.3392 | +0.01 (+0.42%) | 583,000 |
16 Dec 2011 | HKD | 2.37 | 2.45 | 2.37 | 2.39 | 2.3295 | +0.01 (+0.42%) | 442,000 |
15 Dec 2011 | HKD | 2.4 | 2.41 | 2.35 | 2.38 | 2.3197 | -0.03 (-1.24%) | 729,600 |
14 Dec 2011 | HKD | 2.41 | 2.45 | 2.41 | 2.41 | 2.349 | -0.06 (-2.43%) | 142,000 |
13 Dec 2011 | HKD | 2.4 | 2.5 | 2.34 | 2.47 | 2.4074 | +0.07 (+2.92%) | 548,600 |
12 Dec 2011 | HKD | 2.45 | 2.45 | 2.4 | 2.4 | 2.3392 | 0.0 (0.0%) | 454,000 |
9 Dec 2011 | HKD | 2.36 | 2.4 | 2.3 | 2.4 | 2.3392 | -0.04 (-1.64%) | 821,000 |
8 Dec 2011 | HKD | 2.4 | 2.45 | 2.4 | 2.44 | 2.3782 | +0.03 (+1.24%) | 285,404 |