Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | HKD | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 6,291,000 |
22 Feb 2012 | HKD | 3.26 | 3.37 | 3.26 | 3.37 | 3.37 | +0.13 (+4.01%) | 5,766,980 |
21 Feb 2012 | HKD | 3.3 | 3.3 | 3.23 | 3.24 | 3.24 | -0.06 (-1.82%) | 3,562,000 |
20 Feb 2012 | HKD | 3.38 | 3.39 | 3.27 | 3.3 | 3.3 | -0.05 (-1.49%) | 3,910,000 |
17 Feb 2012 | HKD | 3.33 | 3.39 | 3.33 | 3.35 | 3.35 | +0.03 (+0.90%) | 5,876,000 |
16 Feb 2012 | HKD | 3.25 | 3.33 | 3.22 | 3.32 | 3.32 | +0.1 (+3.11%) | 5,655,000 |
15 Feb 2012 | HKD | 3.21 | 3.29 | 3.2 | 3.22 | 3.22 | +0.01 (+0.31%) | 19,690,061 |
14 Feb 2012 | HKD | 3.46 | 3.46 | 3.18 | 3.21 | 3.21 | -0.36 (-10.08%) | 33,434,102 |
13 Feb 2012 | HKD | 3.45 | 3.6 | 3.45 | 3.57 | 3.57 | +0.12 (+3.48%) | 6,296,800 |
10 Feb 2012 | HKD | 3.47 | 3.52 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 5,883,000 |
9 Feb 2012 | HKD | 3.35 | 3.47 | 3.32 | 3.45 | 3.45 | +0.1 (+2.99%) | 5,618,865 |
8 Feb 2012 | HKD | 3.31 | 3.36 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 2,382,934 |
7 Feb 2012 | HKD | 3.34 | 3.34 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 6,035,502 |
6 Feb 2012 | HKD | 3.3 | 3.36 | 3.24 | 3.3 | 3.3 | 0.0 (0.0%) | 14,163,000 |
3 Feb 2012 | HKD | 3.49 | 3.5 | 3.28 | 3.3 | 3.3 | -0.19 (-5.44%) | 22,569,131 |
2 Feb 2012 | HKD | 3.27 | 3.55 | 3.25 | 3.49 | 3.49 | +0.23 (+7.06%) | 11,729,660 |
1 Feb 2012 | HKD | 3.17 | 3.26 | 3.11 | 3.26 | 3.26 | +0.09 (+2.84%) | 6,465,054 |
31 Jan 2012 | HKD | 3.14 | 3.17 | 3.11 | 3.17 | 3.17 | +0.03 (+0.96%) | 6,687,947 |
30 Jan 2012 | HKD | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 2,474,200 |
27 Jan 2012 | HKD | 3.25 | 3.25 | 3.12 | 3.14 | 3.14 | -0.09 (-2.79%) | 3,869,000 |
26 Jan 2012 | HKD | 3.22 | 3.26 | 3.19 | 3.23 | 3.23 | +0.03 (+0.94%) | 4,535,040 |
25 Jan 2012 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 3.16 | 3.21 | 3.14 | 3.2 | 3.2 | +0.04 (+1.27%) | 6,153,000 |
19 Jan 2012 | HKD | 3.13 | 3.2 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 5,668,802 |
18 Jan 2012 | HKD | 3.16 | 3.16 | 3.11 | 3.13 | 3.13 | -0.04 (-1.26%) | 2,159,117 |
17 Jan 2012 | HKD | 3.09 | 3.17 | 3.09 | 3.17 | 3.17 | +0.08 (+2.59%) | 3,584,000 |
16 Jan 2012 | HKD | 3.09 | 3.11 | 3.04 | 3.09 | 3.09 | 0.0 (0.0%) | 3,931,000 |
13 Jan 2012 | HKD | 2.98 | 3.11 | 2.98 | 3.09 | 3.09 | +0.11 (+3.69%) | 6,851,000 |