Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2012 | HKD | 2.87 | 2.88 | 2.72 | 2.75 | 2.75 | -0.07 (-2.48%) | 8,570,000 |
18 Jan 2012 | HKD | 2.83 | 2.88 | 2.71 | 2.82 | 2.82 | +0.03 (+1.08%) | 10,873,500 |
17 Jan 2012 | HKD | 2.71 | 2.81 | 2.6 | 2.79 | 2.79 | +0.14 (+5.28%) | 20,099,000 |
16 Jan 2012 | HKD | 2.43 | 2.7 | 2.39 | 2.65 | 2.65 | +0.2 (+8.16%) | 22,480,000 |
13 Jan 2012 | HKD | 2.54 | 2.54 | 2.43 | 2.45 | 2.45 | -0.03 (-1.21%) | 9,070,000 |
12 Jan 2012 | HKD | 2.54 | 2.58 | 2.48 | 2.48 | 2.48 | -0.06 (-2.36%) | 9,079,000 |
11 Jan 2012 | HKD | 2.53 | 2.55 | 2.48 | 2.54 | 2.54 | +0.09 (+3.67%) | 17,373,000 |
10 Jan 2012 | HKD | 2.3 | 2.46 | 2.29 | 2.45 | 2.45 | +0.17 (+7.46%) | 21,289,197 |
9 Jan 2012 | HKD | 2.23 | 2.29 | 2.19 | 2.28 | 2.28 | +0.05 (+2.24%) | 5,202,000 |
6 Jan 2012 | HKD | 2.28 | 2.28 | 2.22 | 2.23 | 2.23 | -0.07 (-3.04%) | 3,375,000 |
5 Jan 2012 | HKD | 2.28 | 2.32 | 2.28 | 2.3 | 2.3 | +0.03 (+1.32%) | 2,366,000 |
4 Jan 2012 | HKD | 2.34 | 2.35 | 2.27 | 2.27 | 2.27 | -0.05 (-2.16%) | 4,823,000 |
3 Jan 2012 | HKD | 2.34 | 2.35 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 3,970,000 |
2 Jan 2012 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 2.32 | 2.33 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 5,654,100 |
29 Dec 2011 | HKD | 2.29 | 2.3 | 2.27 | 2.29 | 2.29 | -0.02 (-0.87%) | 4,677,000 |
28 Dec 2011 | HKD | 2.35 | 2.35 | 2.3 | 2.31 | 2.31 | -0.03 (-1.28%) | 4,315,000 |
27 Dec 2011 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 2.3 | 2.38 | 2.29 | 2.34 | 2.34 | +0.05 (+2.18%) | 13,817,000 |
22 Dec 2011 | HKD | 2.26 | 2.3 | 2.23 | 2.29 | 2.29 | +0.01 (+0.44%) | 6,645,000 |
21 Dec 2011 | HKD | 2.33 | 2.34 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 4,955,580 |
20 Dec 2011 | HKD | 2.24 | 2.34 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 4,351,000 |
19 Dec 2011 | HKD | 2.33 | 2.34 | 2.22 | 2.27 | 2.27 | -0.11 (-4.62%) | 4,530,006 |
16 Dec 2011 | HKD | 2.27 | 2.41 | 2.27 | 2.38 | 2.38 | +0.06 (+2.59%) | 12,454,518 |
15 Dec 2011 | HKD | 2.3 | 2.34 | 2.28 | 2.32 | 2.32 | -0.04 (-1.69%) | 8,783,000 |
14 Dec 2011 | HKD | 2.5 | 2.53 | 2.36 | 2.36 | 2.36 | -0.19 (-7.45%) | 15,884,200 |
13 Dec 2011 | HKD | 2.6 | 2.61 | 2.51 | 2.55 | 2.55 | -0.08 (-3.04%) | 9,634,690 |
12 Dec 2011 | HKD | 2.75 | 2.79 | 2.6 | 2.63 | 2.63 | -0.05 (-1.87%) | 7,668,300 |
9 Dec 2011 | HKD | 2.75 | 2.75 | 2.65 | 2.68 | 2.68 | -0.13 (-4.63%) | 8,819,100 |