Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2012 | HKD | 2.14 | 2.15 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 1,110,000 |
13 Apr 2012 | HKD | 2.16 | 2.17 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 1,855,000 |
12 Apr 2012 | HKD | 2.15 | 2.18 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 1,746,000 |
11 Apr 2012 | HKD | 2.13 | 2.15 | 2.1 | 2.14 | 2.14 | -0.02 (-0.93%) | 1,255,000 |
10 Apr 2012 | HKD | 2.15 | 2.17 | 2.12 | 2.16 | 2.16 | +0.02 (+0.93%) | 1,665,000 |
9 Apr 2012 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 2.09 | 2.17 | 2.05 | 2.14 | 2.14 | +0.02 (+0.94%) | 4,012,000 |
4 Apr 2012 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 2.1 | 2.14 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 2,856,000 |
2 Apr 2012 | HKD | 2.15 | 2.17 | 2.06 | 2.1 | 2.1 | -0.04 (-1.87%) | 3,250,000 |
30 Mar 2012 | HKD | 2.17 | 2.2 | 2.12 | 2.14 | 2.14 | -0.07 (-3.17%) | 7,067,000 |
29 Mar 2012 | HKD | 2 | 2.28 | 1.97 | 2.21 | 2.21 | +0.17 (+8.33%) | 26,274,000 |
28 Mar 2012 | HKD | 2.06 | 2.06 | 1.99 | 2.04 | 2.04 | -0.03 (-1.45%) | 2,640,000 |
27 Mar 2012 | HKD | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | +0.05 (+2.48%) | 1,943,000 |
26 Mar 2012 | HKD | 2.01 | 2.04 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 1,437,000 |
23 Mar 2012 | HKD | 2 | 2.03 | 1.96 | 2.01 | 2.01 | -0.04 (-1.95%) | 3,948,000 |
22 Mar 2012 | HKD | 2.1 | 2.1 | 1.98 | 2.05 | 2.05 | -0.05 (-2.38%) | 18,116,000 |
21 Mar 2012 | HKD | 2.18 | 2.19 | 2.08 | 2.1 | 2.1 | -0.09 (-4.11%) | 6,339,000 |
20 Mar 2012 | HKD | 2.25 | 2.26 | 2.17 | 2.19 | 2.19 | -0.05 (-2.23%) | 5,634,000 |
19 Mar 2012 | HKD | 2.3 | 2.35 | 2.23 | 2.24 | 2.24 | -0.05 (-2.18%) | 9,455,000 |
16 Mar 2012 | HKD | 2.35 | 2.35 | 2.27 | 2.29 | 2.29 | -0.04 (-1.72%) | 9,271,000 |
15 Mar 2012 | HKD | 2.3 | 2.34 | 2.26 | 2.33 | 2.33 | +0.04 (+1.75%) | 8,983,000 |
14 Mar 2012 | HKD | 2.38 | 2.4 | 2.25 | 2.29 | 2.29 | -0.05 (-2.14%) | 30,398,000 |
13 Mar 2012 | HKD | 2.17 | 2.35 | 2.15 | 2.34 | 2.34 | +0.17 (+7.83%) | 30,355,000 |
12 Mar 2012 | HKD | 2.19 | 2.19 | 2.13 | 2.17 | 2.17 | -0.02 (-0.91%) | 3,594,000 |
9 Mar 2012 | HKD | 2.18 | 2.23 | 2.16 | 2.19 | 2.19 | +0.07 (+3.30%) | 19,682,000 |
8 Mar 2012 | HKD | 2.03 | 2.14 | 2.02 | 2.12 | 2.12 | +0.1 (+4.95%) | 9,894,000 |
7 Mar 2012 | HKD | 2.01 | 2.03 | 1.98 | 2.02 | 2.02 | -0.03 (-1.46%) | 5,593,000 |
6 Mar 2012 | HKD | 2.07 | 2.08 | 2.02 | 2.05 | 2.05 | -0.02 (-0.97%) | 3,888,000 |