Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | HKD | 5.98 | 5.98 | 5.76 | 5.79 | 5.79 | -0.24 (-3.98%) | 15,881,695 |
22 Feb 2012 | HKD | 6 | 6.08 | 5.9 | 6.03 | 6.03 | +0.03 (+0.50%) | 9,409,000 |
21 Feb 2012 | HKD | 5.89 | 6.03 | 5.85 | 6 | 6 | +0.06 (+1.01%) | 7,789,500 |
20 Feb 2012 | HKD | 6.15 | 6.19 | 5.9 | 5.94 | 5.94 | -0.06 (-1%) | 22,348,820 |
17 Feb 2012 | HKD | 6 | 6.1 | 5.9 | 6 | 6 | +0.06 (+1.01%) | 30,758,020 |
16 Feb 2012 | HKD | 5.64 | 5.98 | 5.57 | 5.94 | 5.94 | +0.24 (+4.21%) | 30,412,700 |
15 Feb 2012 | HKD | 5.38 | 5.7 | 5.31 | 5.7 | 5.7 | +0.32 (+5.95%) | 29,877,000 |
14 Feb 2012 | HKD | 5.5 | 5.55 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 13,352,265 |
13 Feb 2012 | HKD | 5.58 | 5.61 | 5.36 | 5.44 | 5.44 | -0.13 (-2.33%) | 21,047,600 |
10 Feb 2012 | HKD | 5.79 | 5.79 | 5.41 | 5.57 | 5.57 | -0.22 (-3.80%) | 21,023,265 |
9 Feb 2012 | HKD | 5.75 | 5.85 | 5.66 | 5.79 | 5.79 | +0.02 (+0.35%) | 19,541,600 |
8 Feb 2012 | HKD | 5.6 | 5.79 | 5.5 | 5.77 | 5.77 | +0.15 (+2.67%) | 14,196,000 |
7 Feb 2012 | HKD | 5.7 | 5.77 | 5.53 | 5.62 | 5.62 | -0.11 (-1.92%) | 10,084,682 |
6 Feb 2012 | HKD | 5.68 | 5.78 | 5.55 | 5.73 | 5.73 | +0.25 (+4.56%) | 31,729,180 |
3 Feb 2012 | HKD | 5.5 | 5.53 | 5.39 | 5.48 | 5.48 | -0.03 (-0.54%) | 9,602,623 |
2 Feb 2012 | HKD | 5.31 | 5.51 | 5.26 | 5.51 | 5.51 | +0.3 (+5.76%) | 18,625,100 |
1 Feb 2012 | HKD | 5.11 | 5.25 | 5.08 | 5.21 | 5.21 | +0.09 (+1.76%) | 8,283,203 |
31 Jan 2012 | HKD | 5.22 | 5.35 | 5.03 | 5.12 | 5.12 | -0.08 (-1.54%) | 27,048,000 |
30 Jan 2012 | HKD | 5.49 | 5.52 | 5.15 | 5.2 | 5.2 | -0.33 (-5.97%) | 11,814,800 |
27 Jan 2012 | HKD | 5.4 | 5.54 | 5.38 | 5.53 | 5.53 | +0.04 (+0.73%) | 20,473,362 |
26 Jan 2012 | HKD | 5.3 | 5.53 | 5.16 | 5.49 | 5.49 | +0.31 (+5.98%) | 31,653,005 |
25 Jan 2012 | HKD | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 5.19 | 5.19 | 5.08 | 5.18 | 5.18 | +0.08 (+1.57%) | 18,293,000 |
19 Jan 2012 | HKD | 5 | 5.16 | 4.95 | 5.1 | 5.1 | +0.12 (+2.41%) | 20,620,714 |
18 Jan 2012 | HKD | 4.8 | 5.01 | 4.8 | 4.98 | 4.98 | +0.18 (+3.75%) | 26,220,000 |
17 Jan 2012 | HKD | 4.64 | 4.8 | 4.62 | 4.8 | 4.8 | +0.19 (+4.12%) | 11,327,100 |
16 Jan 2012 | HKD | 4.49 | 4.65 | 4.48 | 4.61 | 4.61 | 0.0 (0.0%) | 11,755,000 |
13 Jan 2012 | HKD | 4.65 | 4.7 | 4.55 | 4.61 | 4.61 | -0.03 (-0.65%) | 25,314,800 |