Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2012 | HKD | 3.05 | 3.1 | 3.01 | 3.07 | 3.07 | -0.13 (-4.06%) | 11,437,000 |
20 Apr 2012 | HKD | 3.17 | 3.24 | 3.16 | 3.2 | 3.2 | -0.02 (-0.62%) | 3,529,728 |
19 Apr 2012 | HKD | 3.21 | 3.24 | 3.17 | 3.22 | 3.22 | +0.04 (+1.26%) | 2,088,000 |
18 Apr 2012 | HKD | 3.23 | 3.26 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 4,533,000 |
17 Apr 2012 | HKD | 3.14 | 3.3 | 3.12 | 3.18 | 3.18 | +0.04 (+1.27%) | 12,639,000 |
16 Apr 2012 | HKD | 3.16 | 3.19 | 3.14 | 3.14 | 3.14 | -0.07 (-2.18%) | 4,396,064 |
13 Apr 2012 | HKD | 3.18 | 3.23 | 3.15 | 3.21 | 3.21 | +0.11 (+3.55%) | 8,379,614 |
12 Apr 2012 | HKD | 3.06 | 3.12 | 3.06 | 3.1 | 3.1 | +0.05 (+1.64%) | 4,676,000 |
11 Apr 2012 | HKD | 3.05 | 3.09 | 3 | 3.05 | 3.05 | -0.04 (-1.29%) | 3,645,143 |
10 Apr 2012 | HKD | 3.08 | 3.14 | 3.05 | 3.09 | 3.09 | -0.07 (-2.22%) | 5,012,000 |
9 Apr 2012 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 3.11 | 3.17 | 3.06 | 3.16 | 3.16 | -0.02 (-0.63%) | 5,317,109 |
4 Apr 2012 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 3.08 | 3.2 | 3.08 | 3.18 | 3.18 | +0.1 (+3.25%) | 5,570,400 |
2 Apr 2012 | HKD | 3.12 | 3.15 | 3.04 | 3.08 | 3.08 | -0.05 (-1.60%) | 2,245,000 |
30 Mar 2012 | HKD | 3.09 | 3.18 | 3.02 | 3.13 | 3.13 | +0.02 (+0.64%) | 5,878,000 |
29 Mar 2012 | HKD | 3.07 | 3.16 | 3.01 | 3.11 | 3.11 | -0.01 (-0.32%) | 7,186,000 |
28 Mar 2012 | HKD | 3.22 | 3.22 | 3.1 | 3.12 | 3.12 | -0.09 (-2.80%) | 2,256,000 |
27 Mar 2012 | HKD | 3.08 | 3.21 | 3.08 | 3.21 | 3.21 | +0.16 (+5.25%) | 5,730,000 |
26 Mar 2012 | HKD | 3.02 | 3.09 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 3,580,000 |
23 Mar 2012 | HKD | 3.03 | 3.05 | 2.96 | 3.02 | 3.02 | -0.05 (-1.63%) | 6,601,000 |
22 Mar 2012 | HKD | 3.09 | 3.1 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 4,429,231 |
21 Mar 2012 | HKD | 3.1 | 3.15 | 3.03 | 3.06 | 3.06 | -0.04 (-1.29%) | 5,208,000 |
20 Mar 2012 | HKD | 3.29 | 3.29 | 3.09 | 3.1 | 3.1 | -0.12 (-3.73%) | 7,498,000 |
19 Mar 2012 | HKD | 3.31 | 3.34 | 3.21 | 3.22 | 3.22 | -0.09 (-2.72%) | 3,465,885 |
16 Mar 2012 | HKD | 3.36 | 3.37 | 3.25 | 3.31 | 3.31 | -0.03 (-0.90%) | 5,626,000 |
15 Mar 2012 | HKD | 3.35 | 3.39 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 6,271,000 |
14 Mar 2012 | HKD | 3.46 | 3.5 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 9,631,400 |
13 Mar 2012 | HKD | 3.45 | 3.47 | 3.4 | 3.41 | 3.41 | 0.0 (0.0%) | 6,883,180 |