Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2012 | HKD | 5.12 | 5.14 | 5.05 | 5.07 | 5.07 | -0.04 (-0.78%) | 660,000 |
5 Mar 2012 | HKD | 5.2 | 5.2 | 5.09 | 5.11 | 5.11 | -0.04 (-0.78%) | 1,288,000 |
2 Mar 2012 | HKD | 5.1 | 5.19 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 1,569,000 |
1 Mar 2012 | HKD | 5.22 | 5.22 | 5.09 | 5.1 | 5.1 | -0.13 (-2.49%) | 1,050,000 |
29 Feb 2012 | HKD | 5.29 | 5.42 | 5.18 | 5.23 | 5.23 | -0.12 (-2.24%) | 1,725,000 |
28 Feb 2012 | HKD | 5.3 | 5.43 | 5.29 | 5.35 | 5.35 | +0.1 (+1.90%) | 2,130,000 |
27 Feb 2012 | HKD | 5.3 | 5.43 | 5.22 | 5.25 | 5.25 | +0.03 (+0.57%) | 609,000 |
24 Feb 2012 | HKD | 5.11 | 5.35 | 5.1 | 5.22 | 5.22 | +0.15 (+2.96%) | 784,000 |
23 Feb 2012 | HKD | 5.13 | 5.13 | 5.02 | 5.07 | 5.07 | -0.03 (-0.59%) | 433,000 |
22 Feb 2012 | HKD | 4.76 | 5.1 | 4.76 | 5.1 | 5.1 | +0.32 (+6.69%) | 1,013,000 |
21 Feb 2012 | HKD | 4.8 | 4.8 | 4.78 | 4.78 | 4.78 | +0.01 (+0.21%) | 506,000 |
20 Feb 2012 | HKD | 4.77 | 4.89 | 4.74 | 4.77 | 4.77 | +0.01 (+0.21%) | 758,000 |
17 Feb 2012 | HKD | 4.7 | 4.78 | 4.7 | 4.76 | 4.76 | +0.07 (+1.49%) | 672,000 |
16 Feb 2012 | HKD | 4.75 | 4.79 | 4.68 | 4.69 | 4.69 | -0.06 (-1.26%) | 540,000 |
15 Feb 2012 | HKD | 4.71 | 4.79 | 4.65 | 4.75 | 4.75 | +0.04 (+0.85%) | 305,000 |
14 Feb 2012 | HKD | 4.71 | 4.73 | 4.67 | 4.71 | 4.71 | +0.03 (+0.64%) | 81,000 |
13 Feb 2012 | HKD | 4.72 | 4.73 | 4.66 | 4.68 | 4.68 | -0.09 (-1.89%) | 289,000 |
10 Feb 2012 | HKD | 4.8 | 4.8 | 4.7 | 4.77 | 4.77 | 0.0 (0.0%) | 387,558 |
9 Feb 2012 | HKD | 4.67 | 4.8 | 4.6 | 4.77 | 4.77 | +0.08 (+1.71%) | 509,000 |
8 Feb 2012 | HKD | 4.56 | 4.7 | 4.55 | 4.69 | 4.69 | +0.09 (+1.96%) | 557,000 |
7 Feb 2012 | HKD | 4.58 | 4.67 | 4.58 | 4.6 | 4.6 | -0.08 (-1.71%) | 518,000 |
6 Feb 2012 | HKD | 4.65 | 4.76 | 4.58 | 4.68 | 4.68 | +0.03 (+0.65%) | 375,000 |
3 Feb 2012 | HKD | 4.64 | 4.65 | 4.55 | 4.65 | 4.65 | +0.07 (+1.53%) | 462,000 |
2 Feb 2012 | HKD | 4.58 | 4.6 | 4.55 | 4.58 | 4.58 | +0.03 (+0.66%) | 297,000 |
1 Feb 2012 | HKD | 4.55 | 4.56 | 4.48 | 4.55 | 4.55 | +0.02 (+0.44%) | 108,000 |
31 Jan 2012 | HKD | 4.54 | 4.54 | 4.4 | 4.53 | 4.53 | +0.08 (+1.80%) | 157,000 |
30 Jan 2012 | HKD | 4.5 | 4.5 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 253,000 |
27 Jan 2012 | HKD | 4.55 | 4.55 | 4.48 | 4.5 | 4.5 | -0.03 (-0.66%) | 207,000 |
26 Jan 2012 | HKD | 4.46 | 4.65 | 4.44 | 4.53 | 4.53 | +0.07 (+1.57%) | 331,000 |
25 Jan 2012 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |