Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2012 | HKD | 4.94 | 4.95 | 4.84 | 4.89 | 4.89 | -0.11 (-2.20%) | 3,330,174 |
12 Jan 2012 | HKD | 4.97 | 5.03 | 4.9 | 5 | 5 | +0.09 (+1.83%) | 7,101,047 |
11 Jan 2012 | HKD | 4.7 | 4.92 | 4.7 | 4.91 | 4.91 | +0.2 (+4.25%) | 8,875,198 |
10 Jan 2012 | HKD | 4.78 | 4.8 | 4.69 | 4.71 | 4.71 | -0.08 (-1.67%) | 10,098,810 |
9 Jan 2012 | HKD | 4.8 | 4.8 | 4.66 | 4.79 | 4.79 | -0.05 (-1.03%) | 7,420,094 |
6 Jan 2012 | HKD | 4.8 | 4.87 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 4,936,213 |
5 Jan 2012 | HKD | 4.8 | 4.88 | 4.79 | 4.84 | 4.84 | +0.03 (+0.62%) | 6,737,123 |
4 Jan 2012 | HKD | 4.82 | 4.85 | 4.7 | 4.81 | 4.81 | -0.09 (-1.84%) | 7,905,290 |
3 Jan 2012 | HKD | 5.05 | 5.06 | 4.8 | 4.9 | 4.9 | -0.11 (-2.20%) | 2,693,950 |
2 Jan 2012 | HKD | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 4.98 | 5.01 | 4.89 | 5.01 | 5.01 | +0.06 (+1.21%) | 3,173,967 |
29 Dec 2011 | HKD | 4.9 | 4.95 | 4.83 | 4.95 | 4.95 | +0.04 (+0.81%) | 1,174,302 |
28 Dec 2011 | HKD | 4.91 | 4.94 | 4.83 | 4.91 | 4.91 | -0.08 (-1.60%) | 2,009,411 |
27 Dec 2011 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 4.92 | 5.02 | 4.87 | 4.99 | 4.99 | +0.11 (+2.25%) | 2,353,747 |
22 Dec 2011 | HKD | 4.95 | 4.95 | 4.85 | 4.88 | 4.88 | -0.08 (-1.61%) | 1,580,111 |
21 Dec 2011 | HKD | 5.01 | 5.08 | 4.92 | 4.96 | 4.96 | -0.01 (-0.20%) | 1,930,660 |
20 Dec 2011 | HKD | 4.83 | 4.99 | 4.78 | 4.97 | 4.97 | +0.13 (+2.69%) | 3,427,129 |
19 Dec 2011 | HKD | 4.85 | 4.85 | 4.72 | 4.84 | 4.84 | -0.04 (-0.82%) | 2,687,374 |
16 Dec 2011 | HKD | 4.72 | 4.96 | 4.72 | 4.88 | 4.88 | +0.15 (+3.17%) | 5,954,757 |
15 Dec 2011 | HKD | 4.54 | 4.85 | 4.54 | 4.73 | 4.73 | +0.1 (+2.16%) | 8,539,070 |
14 Dec 2011 | HKD | 4.75 | 4.75 | 4.58 | 4.63 | 4.63 | -0.13 (-2.73%) | 6,057,731 |
13 Dec 2011 | HKD | 4.81 | 4.87 | 4.73 | 4.76 | 4.76 | -0.1 (-2.06%) | 2,773,318 |
12 Dec 2011 | HKD | 4.97 | 5 | 4.85 | 4.86 | 4.86 | 0.0 (0.0%) | 2,198,367 |
9 Dec 2011 | HKD | 4.99 | 5.12 | 4.84 | 4.86 | 4.86 | -0.26 (-5.08%) | 3,951,000 |
8 Dec 2011 | HKD | 5 | 5.15 | 4.95 | 5.12 | 5.12 | +0.04 (+0.79%) | 5,454,765 |
7 Dec 2011 | HKD | 4.9 | 5.08 | 4.9 | 5.08 | 5.08 | +0.16 (+3.25%) | 4,611,975 |
6 Dec 2011 | HKD | 4.98 | 5.06 | 4.86 | 4.92 | 4.92 | -0.09 (-1.80%) | 4,043,117 |
5 Dec 2011 | HKD | 5.07 | 5.15 | 4.98 | 5.01 | 5.01 | -0.06 (-1.18%) | 3,428,164 |