Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2012 | HKD | 2.27 | 2.35 | 2.24 | 2.31 | 2.31 | +0.07 (+3.13%) | 16,912,000 |
11 Jan 2012 | HKD | 2.25 | 2.28 | 2.19 | 2.24 | 2.24 | -0.01 (-0.44%) | 9,058,000 |
10 Jan 2012 | HKD | 2.29 | 2.29 | 2.22 | 2.25 | 2.25 | +0.02 (+0.90%) | 9,198,000 |
9 Jan 2012 | HKD | 2.12 | 2.23 | 2.12 | 2.23 | 2.23 | +0.11 (+5.19%) | 20,234,000 |
6 Jan 2012 | HKD | 2.03 | 2.13 | 2.03 | 2.12 | 2.12 | +0.12 (+6%) | 23,904,000 |
5 Jan 2012 | HKD | 2.03 | 2.05 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 3,215,236 |
4 Jan 2012 | HKD | 2.02 | 2.05 | 1.98 | 2.01 | 2.01 | +0.02 (+1.01%) | 6,890,000 |
3 Jan 2012 | HKD | 2.01 | 2.02 | 1.94 | 1.99 | 1.99 | +0.02 (+1.02%) | 6,018,000 |
2 Jan 2012 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | +0.03 (+1.55%) | 3,102,010 |
29 Dec 2011 | HKD | 1.95 | 1.98 | 1.94 | 1.94 | 1.94 | -0.04 (-2.02%) | 3,468,020 |
28 Dec 2011 | HKD | 2 | 2.02 | 1.96 | 1.98 | 1.98 | -0.03 (-1.49%) | 1,774,000 |
27 Dec 2011 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 2 | 2.05 | 1.99 | 2.01 | 2.01 | +0.03 (+1.52%) | 4,174,000 |
22 Dec 2011 | HKD | 2 | 2 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 1,614,000 |
21 Dec 2011 | HKD | 2.03 | 2.04 | 1.98 | 2 | 2 | +0.03 (+1.52%) | 4,368,000 |
20 Dec 2011 | HKD | 2 | 2.02 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 2,136,000 |
19 Dec 2011 | HKD | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -0.09 (-4.37%) | 3,804,000 |
16 Dec 2011 | HKD | 1.99 | 2.09 | 1.98 | 2.06 | 2.06 | +0.08 (+4.04%) | 5,714,000 |
15 Dec 2011 | HKD | 2.03 | 2.03 | 1.95 | 1.98 | 1.98 | -0.07 (-3.41%) | 8,702,000 |
14 Dec 2011 | HKD | 2.01 | 2.08 | 2 | 2.05 | 2.05 | +0.01 (+0.49%) | 2,514,000 |
13 Dec 2011 | HKD | 2.08 | 2.09 | 2.02 | 2.04 | 2.04 | -0.05 (-2.39%) | 4,634,000 |
12 Dec 2011 | HKD | 2.19 | 2.21 | 2.08 | 2.09 | 2.09 | -0.04 (-1.88%) | 2,752,000 |
9 Dec 2011 | HKD | 2.15 | 2.18 | 2.11 | 2.13 | 2.13 | -0.08 (-3.62%) | 4,766,000 |
8 Dec 2011 | HKD | 2.24 | 2.24 | 2.18 | 2.21 | 2.21 | -0.03 (-1.34%) | 3,686,000 |
7 Dec 2011 | HKD | 2.17 | 2.25 | 2.17 | 2.24 | 2.24 | +0.08 (+3.70%) | 5,572,000 |
6 Dec 2011 | HKD | 2.23 | 2.23 | 2.13 | 2.16 | 2.16 | -0.07 (-3.14%) | 4,306,000 |
5 Dec 2011 | HKD | 2.22 | 2.27 | 2.16 | 2.23 | 2.23 | +0.03 (+1.36%) | 10,444,000 |
2 Dec 2011 | HKD | 2.1 | 2.21 | 2.08 | 2.2 | 2.2 | +0.11 (+5.26%) | 16,683,000 |