Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2012 | HKD | 3.5 | 3.5 | 3.37 | 3.41 | 3.41 | -0.11 (-3.13%) | 4,644,000 |
9 Mar 2012 | HKD | 3.44 | 3.53 | 3.44 | 3.52 | 3.52 | +0.15 (+4.45%) | 7,891,260 |
8 Mar 2012 | HKD | 3.37 | 3.42 | 3.35 | 3.37 | 3.37 | +0.05 (+1.51%) | 9,947,980 |
7 Mar 2012 | HKD | 3.3 | 3.43 | 3.25 | 3.32 | 3.32 | -0.04 (-1.19%) | 8,901,700 |
6 Mar 2012 | HKD | 3.58 | 3.58 | 3.35 | 3.36 | 3.36 | -0.2 (-5.62%) | 8,665,000 |
5 Mar 2012 | HKD | 3.61 | 3.68 | 3.56 | 3.56 | 3.56 | -0.07 (-1.93%) | 4,552,000 |
2 Mar 2012 | HKD | 3.68 | 3.7 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 7,046,000 |
1 Mar 2012 | HKD | 3.78 | 3.78 | 3.58 | 3.63 | 3.63 | -0.14 (-3.71%) | 8,815,000 |
29 Feb 2012 | HKD | 3.8 | 3.81 | 3.73 | 3.77 | 3.77 | 0.0 (0.0%) | 4,872,000 |
28 Feb 2012 | HKD | 3.84 | 3.84 | 3.68 | 3.77 | 3.77 | -0.03 (-0.79%) | 6,660,100 |
27 Feb 2012 | HKD | 3.74 | 3.83 | 3.71 | 3.8 | 3.8 | +0.03 (+0.80%) | 11,319,000 |
24 Feb 2012 | HKD | 3.68 | 3.78 | 3.66 | 3.77 | 3.77 | +0.15 (+4.14%) | 6,766,000 |
23 Feb 2012 | HKD | 3.78 | 3.79 | 3.57 | 3.62 | 3.62 | -0.2 (-5.24%) | 10,795,000 |
22 Feb 2012 | HKD | 3.78 | 3.86 | 3.73 | 3.82 | 3.82 | +0.05 (+1.33%) | 6,177,000 |
21 Feb 2012 | HKD | 3.78 | 3.81 | 3.69 | 3.77 | 3.77 | -0.01 (-0.26%) | 10,453,861 |
20 Feb 2012 | HKD | 3.85 | 3.85 | 3.75 | 3.78 | 3.78 | +0.06 (+1.61%) | 8,073,000 |
17 Feb 2012 | HKD | 3.76 | 3.82 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 6,343,000 |
16 Feb 2012 | HKD | 3.7 | 3.84 | 3.65 | 3.71 | 3.71 | -0.03 (-0.80%) | 11,651,000 |
15 Feb 2012 | HKD | 3.57 | 3.78 | 3.55 | 3.74 | 3.74 | +0.21 (+5.95%) | 14,090,000 |
14 Feb 2012 | HKD | 3.6 | 3.65 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 3,794,000 |
13 Feb 2012 | HKD | 3.55 | 3.68 | 3.52 | 3.55 | 3.55 | -0.05 (-1.39%) | 8,710,000 |
10 Feb 2012 | HKD | 3.73 | 3.77 | 3.55 | 3.6 | 3.6 | -0.06 (-1.64%) | 22,630,000 |
9 Feb 2012 | HKD | 3.58 | 3.76 | 3.48 | 3.66 | 3.66 | +0.06 (+1.67%) | 21,351,000 |
8 Feb 2012 | HKD | 3.38 | 3.6 | 3.37 | 3.6 | 3.6 | +0.24 (+7.14%) | 10,771,000 |
7 Feb 2012 | HKD | 3.55 | 3.55 | 3.32 | 3.36 | 3.36 | -0.17 (-4.82%) | 10,593,873 |
6 Feb 2012 | HKD | 3.55 | 3.6 | 3.47 | 3.53 | 3.53 | +0.05 (+1.44%) | 15,697,000 |
3 Feb 2012 | HKD | 3.36 | 3.49 | 3.33 | 3.48 | 3.48 | +0.15 (+4.50%) | 13,119,384 |
2 Feb 2012 | HKD | 3.29 | 3.33 | 3.26 | 3.33 | 3.33 | +0.08 (+2.46%) | 6,327,377 |
1 Feb 2012 | HKD | 3.24 | 3.32 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 5,606,000 |
31 Jan 2012 | HKD | 3.23 | 3.29 | 3.19 | 3.25 | 3.25 | +0.06 (+1.88%) | 5,538,000 |