Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2012 | HKD | 0.808 | 0.828 | 0.8 | 0.816 | 5.2377 | +0.028 (+3.55%) | 1,341,984 |
18 Jan 2012 | HKD | 0.792 | 0.792 | 0.764 | 0.788 | 5.058 | -0.008 (-1.01%) | 258,887 |
17 Jan 2012 | HKD | 0.8 | 0.8 | 0.78 | 0.796 | 5.1094 | -0.004 (-0.50%) | 248,320 |
16 Jan 2012 | HKD | 0.816 | 0.816 | 0.78 | 0.8 | 5.135 | -0.02 (-2.44%) | 766,093 |
13 Jan 2012 | HKD | 0.848 | 0.848 | 0.82 | 0.82 | 5.2634 | -0.028 (-3.30%) | 406,822 |
12 Jan 2012 | HKD | 0.86 | 0.86 | 0.848 | 0.848 | 5.4431 | -0.024 (-2.75%) | 36,984 |
11 Jan 2012 | HKD | 0.84 | 0.888 | 0.84 | 0.872 | 5.5972 | +0.024 (+2.83%) | 501,923 |
10 Jan 2012 | HKD | 0.836 | 0.856 | 0.78 | 0.848 | 5.4431 | +0.02 (+2.42%) | 792,510 |
9 Jan 2012 | HKD | 0.844 | 0.844 | 0.7281 | 0.828 | 5.3148 | -0.032 (-3.72%) | 1,315,567 |
6 Jan 2012 | HKD | 0.892 | 0.892 | 0.852 | 0.86 | 5.5202 | -0.028 (-3.15%) | 792,510 |
5 Jan 2012 | HKD | 0.9 | 0.904 | 0.864 | 0.888 | 5.6999 | -0.004 (-0.45%) | 1,130,648 |
4 Jan 2012 | HKD | 0.908 | 0.912 | 0.892 | 0.892 | 5.7256 | -0.028 (-3.05%) | 966,862 |
3 Jan 2012 | HKD | 0.9201 | 0.936 | 0.908 | 0.9201 | 5.9059 | 0.0 (0.0%) | 2,699,818 |
2 Jan 2012 | HKD | 0.9201 | 0.9201 | 0.9201 | 0.9201 | 5.9059 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 0.896 | 0.9201 | 0.888 | 0.9201 | 5.9059 | +0.028 (+3.15%) | 2,652,267 |
29 Dec 2011 | HKD | 0.804 | 0.908 | 0.8 | 0.892 | 5.7256 | +0.092 (+11.50%) | 3,851,599 |
28 Dec 2011 | HKD | 0.816 | 0.816 | 0.796 | 0.8 | 5.135 | -0.012 (-1.48%) | 348,704 |
27 Dec 2011 | HKD | 0.812 | 0.812 | 0.812 | 0.812 | 5.2121 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 0.812 | 0.812 | 0.812 | 0.812 | 5.2121 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 0.812 | 0.82 | 0.796 | 0.812 | 5.2121 | +0.012 (+1.50%) | 586,457 |
22 Dec 2011 | HKD | 0.82 | 0.836 | 0.8 | 0.8 | 5.135 | -0.036 (-4.31%) | 1,199,332 |
21 Dec 2011 | HKD | 0.804 | 0.844 | 0.804 | 0.836 | 5.3661 | +0.052 (+6.62%) | 935,162 |
20 Dec 2011 | HKD | 0.7841 | 0.812 | 0.7841 | 0.7841 | 5.033 | -0.004 (-0.49%) | 1,194,049 |
19 Dec 2011 | HKD | 0.8 | 0.816 | 0.788 | 0.788 | 5.058 | -0.028 (-3.43%) | 908,745 |
16 Dec 2011 | HKD | 0.8 | 0.844 | 0.792 | 0.816 | 5.2377 | +0.036 (+4.62%) | 2,060,526 |
15 Dec 2011 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 5.0067 | -0.016 (-2.01%) | 1,125,364 |
14 Dec 2011 | HKD | 0.8 | 0.816 | 0.792 | 0.796 | 5.1094 | -0.02 (-2.45%) | 5,547,571 |
13 Dec 2011 | HKD | 0.82 | 0.824 | 0.808 | 0.816 | 5.2377 | -0.036 (-4.23%) | 1,606,154 |
12 Dec 2011 | HKD | 0.808 | 0.86 | 0.8 | 0.852 | 5.4688 | +0.072 (+9.23%) | 2,139,777 |
9 Dec 2011 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 5.0067 | -0.024 (-2.99%) | 1,347,267 |