Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2012 | HKD | 6 | 6.23 | 6 | 6.14 | 6.14 | +0.15 (+2.50%) | 22,040,000 |
7 Mar 2012 | HKD | 5.81 | 6.01 | 5.81 | 5.99 | 5.99 | +0.06 (+1.01%) | 21,728,680 |
6 Mar 2012 | HKD | 6.24 | 6.24 | 5.88 | 5.93 | 5.93 | -0.32 (-5.12%) | 30,448,000 |
5 Mar 2012 | HKD | 6.55 | 6.55 | 6.24 | 6.25 | 6.25 | -0.32 (-4.87%) | 20,828,000 |
2 Mar 2012 | HKD | 6.29 | 6.58 | 6.26 | 6.57 | 6.57 | +0.39 (+6.31%) | 27,443,000 |
1 Mar 2012 | HKD | 6.5 | 6.5 | 6.12 | 6.18 | 6.18 | -0.35 (-5.36%) | 33,587,141 |
29 Feb 2012 | HKD | 6.7 | 6.7 | 6.5 | 6.53 | 6.53 | -0.14 (-2.10%) | 26,580,199 |
28 Feb 2012 | HKD | 6.77 | 6.8 | 6.61 | 6.67 | 6.67 | -0.13 (-1.91%) | 15,466,000 |
27 Feb 2012 | HKD | 6.85 | 6.99 | 6.78 | 6.8 | 6.8 | -0.07 (-1.02%) | 6,017,000 |
24 Feb 2012 | HKD | 6.78 | 6.89 | 6.72 | 6.87 | 6.87 | +0.22 (+3.31%) | 10,362,000 |
23 Feb 2012 | HKD | 6.73 | 6.82 | 6.64 | 6.65 | 6.65 | -0.15 (-2.21%) | 10,126,020 |
22 Feb 2012 | HKD | 6.8 | 6.9 | 6.68 | 6.8 | 6.8 | -0.02 (-0.29%) | 9,390,000 |
21 Feb 2012 | HKD | 6.95 | 7 | 6.75 | 6.82 | 6.82 | -0.09 (-1.30%) | 11,739,970 |
20 Feb 2012 | HKD | 6.8 | 6.99 | 6.75 | 6.91 | 6.91 | +0.26 (+3.91%) | 24,494,000 |
17 Feb 2012 | HKD | 6.75 | 6.8 | 6.49 | 6.65 | 6.65 | +0.02 (+0.30%) | 15,468,000 |
16 Feb 2012 | HKD | 6.75 | 6.86 | 6.6 | 6.63 | 6.63 | -0.06 (-0.90%) | 23,029,000 |
15 Feb 2012 | HKD | 6.32 | 6.72 | 6.32 | 6.69 | 6.69 | +0.37 (+5.85%) | 35,020,000 |
14 Feb 2012 | HKD | 6.16 | 6.34 | 6.15 | 6.32 | 6.32 | +0.03 (+0.48%) | 15,726,850 |
13 Feb 2012 | HKD | 6.2 | 6.38 | 6.06 | 6.29 | 6.29 | +0.09 (+1.45%) | 12,372,000 |
10 Feb 2012 | HKD | 6.37 | 6.45 | 6.16 | 6.2 | 6.2 | -0.05 (-0.80%) | 20,719,000 |
9 Feb 2012 | HKD | 5.9 | 6.32 | 5.88 | 6.25 | 6.25 | +0.37 (+6.29%) | 48,512,191 |
8 Feb 2012 | HKD | 5.47 | 5.93 | 5.46 | 5.88 | 5.88 | +0.47 (+8.69%) | 36,971,422 |
7 Feb 2012 | HKD | 5.67 | 5.7 | 5.4 | 5.41 | 5.41 | -0.23 (-4.08%) | 24,662,070 |
6 Feb 2012 | HKD | 5.79 | 5.82 | 5.61 | 5.64 | 5.64 | -0.11 (-1.91%) | 17,800,000 |
3 Feb 2012 | HKD | 5.69 | 5.77 | 5.69 | 5.75 | 5.75 | -0.03 (-0.52%) | 11,035,120 |
2 Feb 2012 | HKD | 5.68 | 5.79 | 5.6 | 5.78 | 5.78 | +0.21 (+3.77%) | 12,953,110 |
1 Feb 2012 | HKD | 5.55 | 5.68 | 5.54 | 5.57 | 5.57 | -0.03 (-0.54%) | 10,943,500 |
31 Jan 2012 | HKD | 5.6 | 5.72 | 5.52 | 5.6 | 5.6 | -0.02 (-0.36%) | 10,558,690 |
30 Jan 2012 | HKD | 5.8 | 5.8 | 5.53 | 5.62 | 5.62 | -0.23 (-3.93%) | 9,266,533 |
27 Jan 2012 | HKD | 5.75 | 5.88 | 5.75 | 5.85 | 5.85 | +0.08 (+1.39%) | 14,198,370 |