Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2012 | HKD | 3.39 | 3.46 | 3.33 | 3.34 | 3.34 | -0.11 (-3.19%) | 8,981,000 |
29 Feb 2012 | HKD | 3.44 | 3.47 | 3.38 | 3.45 | 3.45 | +0.04 (+1.17%) | 11,607,000 |
28 Feb 2012 | HKD | 3.37 | 3.47 | 3.32 | 3.41 | 3.41 | +0.05 (+1.49%) | 8,109,000 |
27 Feb 2012 | HKD | 3.34 | 3.53 | 3.32 | 3.36 | 3.36 | +0.01 (+0.30%) | 25,546,270 |
24 Feb 2012 | HKD | 3.23 | 3.37 | 3.15 | 3.35 | 3.35 | +0.12 (+3.72%) | 18,527,000 |
23 Feb 2012 | HKD | 3.24 | 3.29 | 3.2 | 3.23 | 3.23 | -0.07 (-2.12%) | 11,704,000 |
22 Feb 2012 | HKD | 3.08 | 3.3 | 3.06 | 3.3 | 3.3 | +0.16 (+5.10%) | 19,393,100 |
21 Feb 2012 | HKD | 3.19 | 3.2 | 3.03 | 3.14 | 3.14 | -0.03 (-0.95%) | 19,442,450 |
20 Feb 2012 | HKD | 3.27 | 3.3 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 19,246,300 |
17 Feb 2012 | HKD | 3.28 | 3.33 | 3.16 | 3.17 | 3.17 | -0.06 (-1.86%) | 17,688,000 |
16 Feb 2012 | HKD | 3.16 | 3.28 | 3.15 | 3.23 | 3.23 | +0.03 (+0.94%) | 14,356,000 |
15 Feb 2012 | HKD | 3.07 | 3.22 | 3.05 | 3.2 | 3.2 | +0.15 (+4.92%) | 15,501,000 |
14 Feb 2012 | HKD | 3.13 | 3.14 | 3.02 | 3.05 | 3.05 | -0.05 (-1.61%) | 12,479,152 |
13 Feb 2012 | HKD | 3.08 | 3.15 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 12,157,000 |
10 Feb 2012 | HKD | 3.31 | 3.44 | 3.07 | 3.13 | 3.13 | -0.15 (-4.57%) | 22,574,000 |
9 Feb 2012 | HKD | 3.11 | 3.32 | 3.06 | 3.28 | 3.28 | +0.18 (+5.81%) | 31,053,000 |
8 Feb 2012 | HKD | 3.03 | 3.13 | 2.99 | 3.1 | 3.1 | +0.1 (+3.33%) | 26,837,000 |
7 Feb 2012 | HKD | 3.13 | 3.13 | 2.97 | 3 | 3 | -0.14 (-4.46%) | 27,533,750 |
6 Feb 2012 | HKD | 3.09 | 3.15 | 3.03 | 3.14 | 3.14 | +0.09 (+2.95%) | 30,815,679 |
3 Feb 2012 | HKD | 2.93 | 3.06 | 2.88 | 3.05 | 3.05 | +0.14 (+4.81%) | 27,993,500 |
2 Feb 2012 | HKD | 2.88 | 2.93 | 2.85 | 2.91 | 2.91 | +0.06 (+2.11%) | 10,391,000 |
1 Feb 2012 | HKD | 2.88 | 2.93 | 2.82 | 2.85 | 2.85 | -0.05 (-1.72%) | 6,560,000 |
31 Jan 2012 | HKD | 2.83 | 2.9 | 2.77 | 2.9 | 2.9 | +0.08 (+2.84%) | 14,541,000 |
30 Jan 2012 | HKD | 2.94 | 2.94 | 2.79 | 2.82 | 2.82 | -0.13 (-4.41%) | 14,560,000 |
27 Jan 2012 | HKD | 2.96 | 2.98 | 2.88 | 2.95 | 2.95 | +0.02 (+0.68%) | 16,657,000 |
26 Jan 2012 | HKD | 2.85 | 2.94 | 2.78 | 2.93 | 2.93 | +0.15 (+5.40%) | 17,081,000 |
25 Jan 2012 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 2.8 | 2.81 | 2.7 | 2.78 | 2.78 | +0.03 (+1.09%) | 11,809,489 |