Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2012 | HKD | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | +0.04 (+2.05%) | 3,802,502 |
18 Jan 2012 | HKD | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | -0.04 (-2.01%) | 403,000 |
17 Jan 2012 | HKD | 1.95 | 2.01 | 1.93 | 1.99 | 1.99 | +0.07 (+3.65%) | 3,385,000 |
16 Jan 2012 | HKD | 1.94 | 1.94 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 2,034,000 |
13 Jan 2012 | HKD | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | +0.01 (+0.52%) | 623,000 |
12 Jan 2012 | HKD | 1.97 | 1.99 | 1.93 | 1.93 | 1.93 | -0.04 (-2.03%) | 692,000 |
11 Jan 2012 | HKD | 1.96 | 1.97 | 1.92 | 1.97 | 1.97 | +0.01 (+0.51%) | 1,176,000 |
10 Jan 2012 | HKD | 1.98 | 1.98 | 1.92 | 1.96 | 1.96 | +0.01 (+0.51%) | 589,000 |
9 Jan 2012 | HKD | 1.94 | 1.97 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 422,000 |
6 Jan 2012 | HKD | 1.94 | 2.1 | 1.87 | 1.94 | 1.94 | -0.02 (-1.02%) | 1,580,000 |
5 Jan 2012 | HKD | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 254,000 |
4 Jan 2012 | HKD | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 473,000 |
3 Jan 2012 | HKD | 2 | 2 | 1.93 | 1.96 | 1.96 | -0.04 (-2%) | 948,000 |
2 Jan 2012 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 2 | 2 | 1.97 | 2 | 2 | 0.0 (0.0%) | 1,562,000 |
29 Dec 2011 | HKD | 1.98 | 2 | 1.94 | 2 | 2 | -0.02 (-0.99%) | 1,507,000 |
28 Dec 2011 | HKD | 1.9 | 2.03 | 1.9 | 2.02 | 2.02 | +0.11 (+5.76%) | 1,708,000 |
27 Dec 2011 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 1.96 | 1.96 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 830,000 |
22 Dec 2011 | HKD | 1.93 | 1.93 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 869,000 |
21 Dec 2011 | HKD | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | +0.08 (+4.44%) | 3,209,000 |
20 Dec 2011 | HKD | 1.72 | 1.81 | 1.72 | 1.8 | 1.8 | +0.04 (+2.27%) | 8,470,824 |
19 Dec 2011 | HKD | 1.75 | 1.78 | 1.72 | 1.76 | 1.76 | -0.01 (-0.56%) | 7,635,000 |
16 Dec 2011 | HKD | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | +0.05 (+2.91%) | 8,288,007 |
15 Dec 2011 | HKD | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 4,076,000 |
14 Dec 2011 | HKD | 1.68 | 1.79 | 1.68 | 1.75 | 1.75 | +0.03 (+1.74%) | 11,575,000 |
13 Dec 2011 | HKD | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | -0.02 (-1.15%) | 5,828,000 |
12 Dec 2011 | HKD | 1.74 | 1.78 | 1.72 | 1.74 | 1.74 | +0.03 (+1.75%) | 3,450,000 |
9 Dec 2011 | HKD | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | -0.01 (-0.58%) | 2,056,000 |