Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2012 | HKD | 2.7 | 2.85 | 2.59 | 2.82 | 2.82 | +0.12 (+4.44%) | 1,924,000 |
20 Mar 2012 | HKD | 2.75 | 2.75 | 2.65 | 2.7 | 2.7 | -0.07 (-2.53%) | 428,000 |
19 Mar 2012 | HKD | 2.83 | 2.85 | 2.76 | 2.77 | 2.77 | -0.06 (-2.12%) | 535,000 |
16 Mar 2012 | HKD | 2.89 | 2.9 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 278,000 |
15 Mar 2012 | HKD | 2.78 | 2.85 | 2.76 | 2.84 | 2.84 | +0.05 (+1.79%) | 253,000 |
14 Mar 2012 | HKD | 2.92 | 2.93 | 2.79 | 2.79 | 2.79 | -0.12 (-4.12%) | 379,000 |
13 Mar 2012 | HKD | 2.83 | 2.92 | 2.8 | 2.91 | 2.91 | +0.08 (+2.83%) | 250,000 |
12 Mar 2012 | HKD | 2.85 | 2.85 | 2.8 | 2.83 | 2.83 | -0.05 (-1.74%) | 280,000 |
9 Mar 2012 | HKD | 2.9 | 2.92 | 2.73 | 2.88 | 2.88 | -0.02 (-0.69%) | 424,000 |
8 Mar 2012 | HKD | 2.82 | 2.95 | 2.82 | 2.9 | 2.9 | +0.06 (+2.11%) | 1,432,000 |
7 Mar 2012 | HKD | 2.8 | 2.84 | 2.7 | 2.84 | 2.84 | +0.03 (+1.07%) | 837,000 |
6 Mar 2012 | HKD | 2.91 | 2.94 | 2.81 | 2.81 | 2.81 | -0.12 (-4.10%) | 1,115,000 |
5 Mar 2012 | HKD | 2.88 | 2.95 | 2.88 | 2.93 | 2.93 | +0.04 (+1.38%) | 919,000 |
2 Mar 2012 | HKD | 2.88 | 2.9 | 2.82 | 2.89 | 2.89 | +0.04 (+1.40%) | 653,000 |
1 Mar 2012 | HKD | 2.85 | 2.93 | 2.83 | 2.85 | 2.85 | -0.07 (-2.40%) | 394,000 |
29 Feb 2012 | HKD | 2.84 | 3 | 2.84 | 2.92 | 2.92 | +0.09 (+3.18%) | 2,022,000 |
28 Feb 2012 | HKD | 2.84 | 2.86 | 2.8 | 2.83 | 2.83 | -0.03 (-1.05%) | 954,000 |
27 Feb 2012 | HKD | 2.64 | 2.92 | 2.64 | 2.86 | 2.86 | +0.22 (+8.33%) | 5,055,000 |
24 Feb 2012 | HKD | 2.63 | 2.64 | 2.6 | 2.64 | 2.64 | -0.01 (-0.38%) | 544,000 |
23 Feb 2012 | HKD | 2.6 | 2.65 | 2.54 | 2.65 | 2.65 | +0.05 (+1.92%) | 532,000 |
22 Feb 2012 | HKD | 2.53 | 2.64 | 2.53 | 2.6 | 2.6 | +0.05 (+1.96%) | 316,000 |
21 Feb 2012 | HKD | 2.54 | 2.56 | 2.54 | 2.55 | 2.55 | -0.02 (-0.78%) | 186,000 |
20 Feb 2012 | HKD | 2.56 | 2.59 | 2.53 | 2.57 | 2.57 | +0.04 (+1.58%) | 473,000 |
17 Feb 2012 | HKD | 2.58 | 2.59 | 2.5 | 2.53 | 2.53 | -0.04 (-1.56%) | 393,000 |
16 Feb 2012 | HKD | 2.59 | 2.6 | 2.5 | 2.57 | 2.57 | -0.05 (-1.91%) | 318,000 |
15 Feb 2012 | HKD | 2.64 | 2.65 | 2.59 | 2.62 | 2.62 | -0.03 (-1.13%) | 1,280,000 |
14 Feb 2012 | HKD | 2.61 | 2.66 | 2.61 | 2.65 | 2.65 | +0.05 (+1.92%) | 732,000 |
13 Feb 2012 | HKD | 2.6 | 2.66 | 2.6 | 2.6 | 2.6 | -0.04 (-1.52%) | 817,000 |
10 Feb 2012 | HKD | 2.65 | 2.71 | 2.6 | 2.64 | 2.64 | -0.06 (-2.22%) | 1,450,000 |
9 Feb 2012 | HKD | 2.65 | 2.71 | 2.65 | 2.7 | 2.7 | +0.05 (+1.89%) | 542,000 |