Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2012 | HKD | 5.28 | 5.5 | 5.26 | 5.46 | 5.46 | +0.04 (+0.74%) | 11,654,559 |
4 Apr 2012 | HKD | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 5.25 | 5.5 | 5.23 | 5.42 | 5.42 | +0.16 (+3.04%) | 15,798,600 |
2 Apr 2012 | HKD | 5.32 | 5.39 | 5.13 | 5.26 | 5.26 | -0.04 (-0.75%) | 9,472,000 |
30 Mar 2012 | HKD | 5.28 | 5.32 | 5.17 | 5.3 | 5.3 | +0.08 (+1.53%) | 12,027,100 |
29 Mar 2012 | HKD | 5.3 | 5.3 | 5.13 | 5.22 | 5.22 | -0.1 (-1.88%) | 9,169,660 |
28 Mar 2012 | HKD | 5.31 | 5.38 | 5.25 | 5.32 | 5.32 | -0.07 (-1.30%) | 10,050,900 |
27 Mar 2012 | HKD | 5.2 | 5.4 | 5.2 | 5.39 | 5.39 | +0.23 (+4.46%) | 8,074,400 |
26 Mar 2012 | HKD | 5.18 | 5.27 | 5.14 | 5.16 | 5.16 | -0.04 (-0.77%) | 8,475,000 |
23 Mar 2012 | HKD | 5.1 | 5.22 | 5.07 | 5.2 | 5.2 | 0.0 (0.0%) | 13,185,077 |
22 Mar 2012 | HKD | 5.05 | 5.25 | 5.05 | 5.2 | 5.2 | +0.12 (+2.36%) | 13,940,000 |
21 Mar 2012 | HKD | 5 | 5.19 | 4.99 | 5.08 | 5.08 | +0.03 (+0.59%) | 11,124,000 |
20 Mar 2012 | HKD | 5.2 | 5.3 | 5.04 | 5.05 | 5.05 | -0.22 (-4.17%) | 18,431,000 |
19 Mar 2012 | HKD | 5.25 | 5.42 | 5.25 | 5.27 | 5.27 | -0.05 (-0.94%) | 11,216,000 |
16 Mar 2012 | HKD | 5.35 | 5.43 | 5.3 | 5.32 | 5.32 | -0.06 (-1.12%) | 6,342,298 |
15 Mar 2012 | HKD | 5.58 | 5.58 | 5.35 | 5.38 | 5.38 | -0.09 (-1.65%) | 5,786,800 |
14 Mar 2012 | HKD | 5.51 | 5.62 | 5.44 | 5.47 | 5.47 | -0.04 (-0.73%) | 10,740,000 |
13 Mar 2012 | HKD | 5.44 | 5.55 | 5.43 | 5.51 | 5.51 | +0.09 (+1.66%) | 8,363,000 |
12 Mar 2012 | HKD | 5.7 | 5.75 | 5.29 | 5.42 | 5.42 | -0.22 (-3.90%) | 28,673,194 |
9 Mar 2012 | HKD | 5.56 | 5.72 | 5.55 | 5.64 | 5.64 | +0.14 (+2.55%) | 10,202,300 |
8 Mar 2012 | HKD | 5.5 | 5.61 | 5.45 | 5.5 | 5.5 | +0.1 (+1.85%) | 12,078,001 |
7 Mar 2012 | HKD | 5.43 | 5.47 | 5.3 | 5.4 | 5.4 | -0.09 (-1.64%) | 25,797,407 |
6 Mar 2012 | HKD | 5.75 | 5.77 | 5.48 | 5.49 | 5.49 | -0.26 (-4.52%) | 15,454,262 |
5 Mar 2012 | HKD | 6.06 | 6.08 | 5.75 | 5.75 | 5.75 | -0.32 (-5.27%) | 21,250,000 |
2 Mar 2012 | HKD | 6 | 6.09 | 5.95 | 6.07 | 6.07 | +0.15 (+2.53%) | 9,451,000 |
1 Mar 2012 | HKD | 6 | 6.05 | 5.9 | 5.92 | 5.92 | -0.17 (-2.79%) | 10,617,100 |
29 Feb 2012 | HKD | 6.01 | 6.11 | 5.88 | 6.09 | 6.09 | +0.1 (+1.67%) | 17,318,000 |
28 Feb 2012 | HKD | 5.92 | 6.05 | 5.85 | 5.99 | 5.99 | +0.01 (+0.17%) | 12,876,900 |
27 Feb 2012 | HKD | 6.2 | 6.25 | 5.94 | 5.98 | 5.98 | -0.12 (-1.97%) | 15,587,400 |
24 Feb 2012 | HKD | 5.8 | 6.12 | 5.79 | 6.1 | 6.1 | +0.31 (+5.35%) | 23,110,300 |