Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2012 | HKD | 1.75 | 1.8 | 1.75 | 1.78 | 1.7157 | +0.03 (+1.71%) | 1,455,000 |
26 Jan 2012 | HKD | 1.81 | 1.83 | 1.74 | 1.75 | 1.6868 | -0.05 (-2.78%) | 3,010,000 |
25 Jan 2012 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.735 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.735 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.735 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 1.79 | 1.84 | 1.79 | 1.8 | 1.735 | +0.02 (+1.12%) | 2,407,000 |
19 Jan 2012 | HKD | 1.8 | 1.8 | 1.76 | 1.78 | 1.7157 | -0.01 (-0.56%) | 6,258,000 |
18 Jan 2012 | HKD | 1.8 | 1.82 | 1.77 | 1.79 | 1.7254 | +0.01 (+0.56%) | 5,166,000 |
17 Jan 2012 | HKD | 1.82 | 1.82 | 1.73 | 1.78 | 1.7157 | -0.02 (-1.11%) | 7,062,000 |
16 Jan 2012 | HKD | 1.84 | 1.93 | 1.8 | 1.8 | 1.735 | -0.05 (-2.70%) | 21,356,000 |
13 Jan 2012 | HKD | 1.91 | 1.92 | 1.84 | 1.85 | 1.7832 | -0.05 (-2.63%) | 2,141,000 |
12 Jan 2012 | HKD | 1.97 | 1.97 | 1.84 | 1.9 | 1.8314 | -0.07 (-3.55%) | 5,421,000 |
11 Jan 2012 | HKD | 2.03 | 2.06 | 1.94 | 1.97 | 1.8989 | -0.06 (-2.96%) | 7,510,000 |
10 Jan 2012 | HKD | 2.08 | 2.09 | 2.03 | 2.03 | 1.9567 | -0.05 (-2.40%) | 4,908,000 |
9 Jan 2012 | HKD | 2.07 | 2.12 | 2.05 | 2.08 | 2.0049 | +0.01 (+0.48%) | 4,448,000 |
6 Jan 2012 | HKD | 2.08 | 2.09 | 2.07 | 2.07 | 1.9952 | -0.03 (-1.43%) | 693,000 |
5 Jan 2012 | HKD | 2.14 | 2.15 | 2.09 | 2.1 | 2.0242 | -0.02 (-0.94%) | 1,360,000 |
4 Jan 2012 | HKD | 2.09 | 2.12 | 2.09 | 2.12 | 2.0434 | +0.03 (+1.44%) | 167,000 |
3 Jan 2012 | HKD | 2.12 | 2.19 | 2.09 | 2.09 | 2.0145 | 0.0 (0.0%) | 1,154,855 |
2 Jan 2012 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.0145 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 2.1 | 2.1 | 2.07 | 2.09 | 2.0145 | +0.02 (+0.97%) | 561,010 |
29 Dec 2011 | HKD | 2.1 | 2.11 | 2.06 | 2.07 | 1.9952 | -0.05 (-2.36%) | 1,011,020 |
28 Dec 2011 | HKD | 2.16 | 2.16 | 2.11 | 2.12 | 2.0434 | -0.04 (-1.85%) | 466,000 |
27 Dec 2011 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.082 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.082 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 2.15 | 2.2 | 2.15 | 2.16 | 2.082 | +0.01 (+0.47%) | 632,000 |
22 Dec 2011 | HKD | 2.23 | 2.23 | 2.15 | 2.15 | 2.0724 | -0.08 (-3.59%) | 691,000 |
21 Dec 2011 | HKD | 2.3 | 2.3 | 2.21 | 2.23 | 2.1495 | -0.02 (-0.89%) | 345,000 |
20 Dec 2011 | HKD | 2.26 | 2.33 | 2.25 | 2.25 | 2.1688 | +0.02 (+0.90%) | 750,000 |
19 Dec 2011 | HKD | 2.21 | 2.25 | 2.2 | 2.23 | 2.1495 | -0.03 (-1.33%) | 882,000 |