Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2012 | HKD | 4.57 | 4.73 | 4.51 | 4.64 | 4.64 | +0.09 (+1.98%) | 16,670,280 |
11 Jan 2012 | HKD | 4.5 | 4.56 | 4.41 | 4.55 | 4.55 | +0.09 (+2.02%) | 12,618,800 |
10 Jan 2012 | HKD | 4.32 | 4.46 | 4.26 | 4.46 | 4.46 | +0.14 (+3.24%) | 12,665,500 |
9 Jan 2012 | HKD | 4.13 | 4.32 | 4.05 | 4.32 | 4.32 | +0.17 (+4.10%) | 13,392,000 |
6 Jan 2012 | HKD | 4.31 | 4.31 | 4.09 | 4.15 | 4.15 | -0.14 (-3.26%) | 13,658,800 |
5 Jan 2012 | HKD | 4.36 | 4.44 | 4.24 | 4.29 | 4.29 | +0.07 (+1.66%) | 25,485,355 |
4 Jan 2012 | HKD | 4.54 | 4.54 | 4.17 | 4.22 | 4.22 | -0.28 (-6.22%) | 25,416,091 |
3 Jan 2012 | HKD | 4.49 | 4.55 | 4.46 | 4.5 | 4.5 | +0.06 (+1.35%) | 7,174,402 |
2 Jan 2012 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 4.44 | 4.5 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 14,288,902 |
29 Dec 2011 | HKD | 4.42 | 4.56 | 4.4 | 4.43 | 4.43 | -0.13 (-2.85%) | 31,898,481 |
28 Dec 2011 | HKD | 5 | 5 | 4.52 | 4.56 | 4.56 | -0.6 (-11.63%) | 62,797,201 |
27 Dec 2011 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 5.24 | 5.29 | 5.15 | 5.16 | 5.16 | -0.02 (-0.39%) | 19,070,000 |
22 Dec 2011 | HKD | 5.13 | 5.21 | 5.08 | 5.18 | 5.18 | -0.01 (-0.19%) | 10,552,896 |
21 Dec 2011 | HKD | 5.2 | 5.22 | 5.16 | 5.19 | 5.19 | +0.13 (+2.57%) | 12,537,557 |
20 Dec 2011 | HKD | 5 | 5.17 | 5 | 5.06 | 5.06 | 0.0 (0.0%) | 12,765,700 |
19 Dec 2011 | HKD | 5.21 | 5.21 | 4.99 | 5.06 | 5.06 | -0.3 (-5.60%) | 15,913,000 |
16 Dec 2011 | HKD | 4.83 | 5.5 | 4.83 | 5.36 | 5.36 | +0.53 (+10.97%) | 12,770,368 |
15 Dec 2011 | HKD | 4.9 | 4.99 | 4.8 | 4.83 | 4.83 | -0.16 (-3.21%) | 8,915,240 |
14 Dec 2011 | HKD | 5.05 | 5.07 | 4.96 | 4.99 | 4.99 | -0.07 (-1.38%) | 8,898,000 |
13 Dec 2011 | HKD | 5.05 | 5.14 | 4.95 | 5.06 | 5.06 | -0.07 (-1.36%) | 11,395,681 |
12 Dec 2011 | HKD | 5.27 | 5.29 | 5.06 | 5.13 | 5.13 | 0.0 (0.0%) | 8,427,000 |
9 Dec 2011 | HKD | 5.04 | 5.21 | 5 | 5.13 | 5.13 | -0.07 (-1.35%) | 14,675,835 |
8 Dec 2011 | HKD | 5.22 | 5.32 | 5.18 | 5.2 | 5.2 | -0.12 (-2.26%) | 8,581,600 |
7 Dec 2011 | HKD | 5.25 | 5.32 | 5.17 | 5.32 | 5.32 | +0.07 (+1.33%) | 20,420,500 |
6 Dec 2011 | HKD | 5.25 | 5.36 | 5.19 | 5.25 | 5.25 | -0.04 (-0.76%) | 22,035,000 |
5 Dec 2011 | HKD | 5.19 | 5.3 | 5.12 | 5.29 | 5.29 | +0.11 (+2.12%) | 12,445,900 |
2 Dec 2011 | HKD | 5.14 | 5.32 | 5.04 | 5.18 | 5.18 | 0.0 (0.0%) | 16,221,000 |