Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2012 | HKD | 8.37 | 8.37 | 8.1 | 8.37 | 3.348 | -0.02 (-0.24%) | 255,000 |
11 Apr 2012 | HKD | 8.45 | 8.5 | 8.39 | 8.39 | 3.356 | -0.21 (-2.44%) | 50,000 |
10 Apr 2012 | HKD | 8.61 | 8.61 | 8.6 | 8.6 | 3.44 | -0.16 (-1.83%) | 25,000 |
9 Apr 2012 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 3.504 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 3.504 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 8.75 | 8.76 | 8.75 | 8.76 | 3.504 | -0.05 (-0.57%) | 27,500 |
4 Apr 2012 | HKD | 8.81 | 8.81 | 8.81 | 8.81 | 3.524 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 8.9 | 8.9 | 8.81 | 8.81 | 3.524 | -0.09 (-1.01%) | 35,000 |
2 Apr 2012 | HKD | 9 | 9 | 8.9 | 8.9 | 3.56 | -0.8 (-8.25%) | 25,000 |
30 Mar 2012 | HKD | 8.45 | 10.2 | 8.45 | 9.7 | 3.88 | +1.25 (+14.79%) | 352,500 |
29 Mar 2012 | HKD | 8.35 | 8.5 | 8.35 | 8.45 | 3.38 | -0.05 (-0.59%) | 32,500 |
28 Mar 2012 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 3.4 | 0.0 (0.0%) | 27,500 |
27 Mar 2012 | HKD | 8.07 | 8.5 | 7.8 | 8.5 | 3.4 | +0.4 (+4.94%) | 90,000 |
26 Mar 2012 | HKD | 7.45 | 8.2 | 7.45 | 8.1 | 3.24 | -0.15 (-1.82%) | 75,000 |
23 Mar 2012 | HKD | 8.7 | 8.7 | 8.14 | 8.25 | 3.3 | -0.9 (-9.84%) | 175,000 |
22 Mar 2012 | HKD | 9.5 | 9.5 | 9.15 | 9.15 | 3.66 | -0.4 (-4.19%) | 75,000 |
21 Mar 2012 | HKD | 9.88 | 9.88 | 9.5 | 9.55 | 3.82 | +1.23 (+14.78%) | 272,500 |
20 Mar 2012 | HKD | 8.88 | 8.88 | 8.23 | 8.32 | 3.328 | -0.56 (-6.31%) | 5,000 |
19 Mar 2012 | HKD | 8.88 | 10 | 8.88 | 8.88 | 3.552 | +0.29 (+3.38%) | 2,500 |
16 Mar 2012 | HKD | 8.7 | 8.8 | 8.41 | 8.59 | 3.436 | -0.01 (-0.12%) | 17,500 |
15 Mar 2012 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 3.44 | -0.2 (-2.27%) | 2,500 |
14 Mar 2012 | HKD | 8.11 | 8.96 | 8.11 | 8.8 | 3.52 | -0.2 (-2.22%) | 55,000 |
13 Mar 2012 | HKD | 9.04 | 9.04 | 8.8 | 9 | 3.6 | -0.05 (-0.55%) | 5,000 |
12 Mar 2012 | HKD | 9.05 | 9.05 | 9.05 | 9.05 | 3.62 | 0.0 (0.0%) | 15,000 |
9 Mar 2012 | HKD | 9.05 | 9.05 | 9.05 | 9.05 | 3.62 | +0.04 (+0.44%) | 10,000 |
8 Mar 2012 | HKD | 9.01 | 9.01 | 8.8 | 9.01 | 3.604 | -0.01 (-0.11%) | 127,500 |
7 Mar 2012 | HKD | 9.02 | 9.02 | 9.02 | 9.02 | 3.608 | 0.0 (0.0%) | 7,500 |
6 Mar 2012 | HKD | 8.68 | 9.02 | 8.55 | 9.02 | 3.608 | 0.0 (0.0%) | 17,500 |
5 Mar 2012 | HKD | 9.1 | 9.1 | 9 | 9.02 | 3.608 | -0.18 (-1.96%) | 177,500 |
2 Mar 2012 | HKD | 9.44 | 9.44 | 9.12 | 9.2 | 3.68 | -0.25 (-2.65%) | 72,500 |