Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2012 | HKD | 8.6 | 8.71 | 8.35 | 8.36 | 8.36 | -0.2 (-2.34%) | 3,080,665 |
3 Feb 2012 | HKD | 8.5 | 8.6 | 8.4 | 8.56 | 8.56 | +0.06 (+0.71%) | 1,443,500 |
2 Feb 2012 | HKD | 8.45 | 8.8 | 8.45 | 8.5 | 8.5 | +0.08 (+0.95%) | 2,654,500 |
1 Feb 2012 | HKD | 8.36 | 8.5 | 8.34 | 8.42 | 8.42 | +0.17 (+2.06%) | 1,771,500 |
31 Jan 2012 | HKD | 8.46 | 8.46 | 8.2 | 8.25 | 8.25 | -0.13 (-1.55%) | 2,127,500 |
30 Jan 2012 | HKD | 8.68 | 8.99 | 8.31 | 8.38 | 8.38 | -0.3 (-3.46%) | 2,973,500 |
27 Jan 2012 | HKD | 8.7 | 8.83 | 8.65 | 8.68 | 8.68 | -0.02 (-0.23%) | 2,107,700 |
26 Jan 2012 | HKD | 8.7 | 8.71 | 8.6 | 8.7 | 8.7 | +0.09 (+1.05%) | 1,192,300 |
25 Jan 2012 | HKD | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 8.65 | 8.67 | 8.5 | 8.61 | 8.61 | +0.12 (+1.41%) | 1,826,800 |
19 Jan 2012 | HKD | 8.15 | 8.75 | 8.05 | 8.49 | 8.49 | +0.45 (+5.60%) | 3,240,400 |
18 Jan 2012 | HKD | 7.65 | 8.3 | 7.64 | 8.04 | 8.04 | +0.49 (+6.49%) | 4,764,200 |
17 Jan 2012 | HKD | 7.3 | 7.68 | 7.3 | 7.55 | 7.55 | +0.3 (+4.14%) | 1,895,500 |
16 Jan 2012 | HKD | 7.3 | 7.32 | 7.2 | 7.25 | 7.25 | -0.11 (-1.49%) | 1,246,500 |
13 Jan 2012 | HKD | 7.16 | 7.36 | 7.05 | 7.36 | 7.36 | +0.2 (+2.79%) | 240,900 |
12 Jan 2012 | HKD | 6.95 | 7.16 | 6.94 | 7.16 | 7.16 | +0.16 (+2.29%) | 1,574,100 |
11 Jan 2012 | HKD | 6.96 | 7.05 | 6.93 | 7 | 7 | -0.1 (-1.41%) | 8,740,000 |
10 Jan 2012 | HKD | 7.12 | 7.16 | 7.06 | 7.1 | 7.1 | 0.0 (0.0%) | 2,424,500 |
9 Jan 2012 | HKD | 7.45 | 7.45 | 7.1 | 7.1 | 7.1 | -0.4 (-5.33%) | 1,030,100 |
6 Jan 2012 | HKD | 7.6 | 7.69 | 7.5 | 7.5 | 7.5 | -0.1 (-1.32%) | 1,169,500 |
5 Jan 2012 | HKD | 7.72 | 7.72 | 7.59 | 7.6 | 7.6 | -0.08 (-1.04%) | 1,599,500 |
4 Jan 2012 | HKD | 7.74 | 7.74 | 7.62 | 7.68 | 7.68 | +0.06 (+0.79%) | 1,121,500 |
3 Jan 2012 | HKD | 7.64 | 7.7 | 7.55 | 7.62 | 7.62 | +0.08 (+1.06%) | 1,986,500 |
2 Jan 2012 | HKD | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 7.65 | 7.65 | 7.49 | 7.54 | 7.54 | +0.05 (+0.67%) | 375,500 |
29 Dec 2011 | HKD | 7.49 | 7.54 | 7.32 | 7.49 | 7.49 | -0.05 (-0.66%) | 521,500 |
28 Dec 2011 | HKD | 7.58 | 7.6 | 7.5 | 7.54 | 7.54 | -0.01 (-0.13%) | 643,000 |
27 Dec 2011 | HKD | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 0 |