Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2012 | HKD | 2.98 | 2.99 | 2.94 | 2.98 | 2.98 | +0.03 (+1.02%) | 806,000 |
11 Apr 2012 | HKD | 3.02 | 3.02 | 2.91 | 2.95 | 2.95 | -0.07 (-2.32%) | 705,000 |
10 Apr 2012 | HKD | 2.95 | 3.04 | 2.93 | 3.02 | 3.02 | -0.01 (-0.33%) | 485,000 |
9 Apr 2012 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 2.9 | 3.07 | 2.87 | 3.03 | 3.03 | +0.05 (+1.68%) | 1,804,000 |
4 Apr 2012 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 2.96 | 3 | 2.91 | 2.98 | 2.98 | +0.07 (+2.41%) | 1,077,000 |
2 Apr 2012 | HKD | 3.08 | 3.08 | 2.87 | 2.91 | 2.91 | -0.19 (-6.13%) | 2,315,000 |
30 Mar 2012 | HKD | 3.12 | 3.22 | 3.09 | 3.1 | 3.1 | -0.1 (-3.13%) | 958,000 |
29 Mar 2012 | HKD | 3 | 3.24 | 3 | 3.2 | 3.2 | +0.11 (+3.56%) | 2,176,000 |
28 Mar 2012 | HKD | 3.2 | 3.2 | 3.08 | 3.09 | 3.09 | -0.08 (-2.52%) | 3,897,000 |
27 Mar 2012 | HKD | 2.85 | 3.22 | 2.85 | 3.17 | 3.17 | +0.37 (+13.21%) | 6,479,000 |
26 Mar 2012 | HKD | 2.76 | 2.84 | 2.73 | 2.8 | 2.8 | +0.08 (+2.94%) | 958,000 |
23 Mar 2012 | HKD | 2.72 | 2.76 | 2.65 | 2.72 | 2.72 | -0.05 (-1.81%) | 1,551,000 |
22 Mar 2012 | HKD | 2.81 | 2.88 | 2.77 | 2.77 | 2.77 | -0.08 (-2.81%) | 947,000 |
21 Mar 2012 | HKD | 2.79 | 2.9 | 2.79 | 2.85 | 2.85 | +0.05 (+1.79%) | 1,665,000 |
20 Mar 2012 | HKD | 2.86 | 2.9 | 2.71 | 2.8 | 2.8 | -0.05 (-1.75%) | 3,488,000 |
19 Mar 2012 | HKD | 3.1 | 3.12 | 2.84 | 2.85 | 2.85 | -0.27 (-8.65%) | 2,874,000 |
16 Mar 2012 | HKD | 3.21 | 3.21 | 3.04 | 3.12 | 3.12 | -0.04 (-1.27%) | 2,053,000 |
15 Mar 2012 | HKD | 3.21 | 3.22 | 3.08 | 3.16 | 3.16 | -0.05 (-1.56%) | 1,638,000 |
14 Mar 2012 | HKD | 3.34 | 3.37 | 3.18 | 3.21 | 3.21 | -0.07 (-2.13%) | 3,201,000 |
13 Mar 2012 | HKD | 3.26 | 3.38 | 3.25 | 3.28 | 3.28 | +0.07 (+2.18%) | 3,065,000 |
12 Mar 2012 | HKD | 3.35 | 3.38 | 3.18 | 3.21 | 3.21 | -0.15 (-4.46%) | 2,322,000 |
9 Mar 2012 | HKD | 3.19 | 3.38 | 3.19 | 3.36 | 3.36 | +0.21 (+6.67%) | 3,979,000 |
8 Mar 2012 | HKD | 3.1 | 3.18 | 3.1 | 3.15 | 3.15 | +0.08 (+2.61%) | 1,660,000 |
7 Mar 2012 | HKD | 3.12 | 3.16 | 2.91 | 3.07 | 3.07 | -0.14 (-4.36%) | 5,586,000 |
6 Mar 2012 | HKD | 3.47 | 3.47 | 3.18 | 3.21 | 3.21 | -0.23 (-6.69%) | 5,213,000 |
5 Mar 2012 | HKD | 3.23 | 3.47 | 3.23 | 3.44 | 3.44 | +0.24 (+7.50%) | 10,190,000 |
2 Mar 2012 | HKD | 3.14 | 3.23 | 3.1 | 3.2 | 3.2 | +0.1 (+3.23%) | 6,012,000 |