Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2012 | HKD | 2.9 | 2.94 | 2.81 | 2.81 | 2.81 | -0.08 (-2.77%) | 6,268,000 |
11 Apr 2012 | HKD | 2.87 | 2.99 | 2.82 | 2.89 | 2.89 | -0.05 (-1.70%) | 9,496,000 |
10 Apr 2012 | HKD | 2.83 | 2.98 | 2.79 | 2.94 | 2.94 | +0.1 (+3.52%) | 7,050,000 |
9 Apr 2012 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 2.81 | 2.9 | 2.75 | 2.84 | 2.84 | -0.04 (-1.39%) | 4,278,400 |
4 Apr 2012 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 2.7 | 2.88 | 2.7 | 2.88 | 2.88 | +0.18 (+6.67%) | 4,298,465 |
2 Apr 2012 | HKD | 2.81 | 2.81 | 2.66 | 2.7 | 2.7 | -0.05 (-1.82%) | 2,772,000 |
30 Mar 2012 | HKD | 2.78 | 2.84 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 2,808,239 |
29 Mar 2012 | HKD | 2.72 | 2.83 | 2.71 | 2.77 | 2.77 | +0.01 (+0.36%) | 3,981,000 |
28 Mar 2012 | HKD | 2.88 | 2.92 | 2.75 | 2.76 | 2.76 | -0.13 (-4.50%) | 5,068,184 |
27 Mar 2012 | HKD | 2.85 | 2.9 | 2.85 | 2.89 | 2.89 | +0.1 (+3.58%) | 5,496,000 |
26 Mar 2012 | HKD | 2.9 | 2.93 | 2.78 | 2.79 | 2.79 | -0.11 (-3.79%) | 6,497,000 |
23 Mar 2012 | HKD | 3.02 | 3.02 | 2.88 | 2.9 | 2.9 | -0.13 (-4.29%) | 6,098,000 |
22 Mar 2012 | HKD | 3.08 | 3.1 | 3 | 3.03 | 3.03 | -0.06 (-1.94%) | 4,270,000 |
21 Mar 2012 | HKD | 3.02 | 3.11 | 2.98 | 3.09 | 3.09 | +0.09 (+3%) | 8,974,900 |
20 Mar 2012 | HKD | 3.13 | 3.14 | 2.98 | 3 | 3 | -0.07 (-2.28%) | 9,300,000 |
19 Mar 2012 | HKD | 3.21 | 3.21 | 3.07 | 3.07 | 3.07 | -0.09 (-2.85%) | 5,773,000 |
16 Mar 2012 | HKD | 3.2 | 3.25 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 3,954,000 |
15 Mar 2012 | HKD | 3.27 | 3.27 | 3.15 | 3.2 | 3.2 | -0.03 (-0.93%) | 7,112,400 |
14 Mar 2012 | HKD | 3.3 | 3.36 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 11,136,000 |
13 Mar 2012 | HKD | 3.22 | 3.28 | 3.17 | 3.25 | 3.25 | +0.05 (+1.56%) | 6,963,000 |
12 Mar 2012 | HKD | 3.29 | 3.29 | 3.14 | 3.2 | 3.2 | -0.06 (-1.84%) | 4,822,077 |
9 Mar 2012 | HKD | 3.21 | 3.29 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 8,559,635 |
8 Mar 2012 | HKD | 3.21 | 3.23 | 3.19 | 3.2 | 3.2 | +0.03 (+0.95%) | 6,159,000 |
7 Mar 2012 | HKD | 3.12 | 3.2 | 3.05 | 3.17 | 3.17 | 0.0 (0.0%) | 8,682,620 |
6 Mar 2012 | HKD | 3.4 | 3.4 | 3.15 | 3.17 | 3.17 | -0.23 (-6.76%) | 13,253,000 |
5 Mar 2012 | HKD | 3.44 | 3.44 | 3.36 | 3.4 | 3.4 | -0.04 (-1.16%) | 7,540,000 |
2 Mar 2012 | HKD | 3.4 | 3.47 | 3.39 | 3.44 | 3.44 | +0.1 (+2.99%) | 6,354,502 |