Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2012 | HKD | 4.33 | 4.44 | 4.25 | 4.34 | 3.1948 | -0.06 (-1.36%) | 1,712,200 |
11 Apr 2012 | HKD | 4.34 | 4.44 | 4.33 | 4.4 | 3.2389 | -0.12 (-2.65%) | 939,400 |
10 Apr 2012 | HKD | 4.36 | 4.55 | 4.28 | 4.52 | 3.3273 | +0.08 (+1.80%) | 1,539,800 |
9 Apr 2012 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 3.2684 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 4.44 | 4.44 | 4.44 | 4.44 | 3.2684 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 4.28 | 4.46 | 4.15 | 4.44 | 3.2684 | +0.15 (+3.50%) | 2,953,400 |
4 Apr 2012 | HKD | 4.29 | 4.29 | 4.29 | 4.29 | 3.158 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 4.18 | 4.32 | 4.12 | 4.29 | 3.158 | +0.1 (+2.39%) | 2,063,203 |
2 Apr 2012 | HKD | 4.21 | 4.21 | 4.1 | 4.19 | 3.0844 | -0.02 (-0.48%) | 1,471,738 |
30 Mar 2012 | HKD | 4.17 | 4.3 | 4.16 | 4.21 | 3.0991 | -0.02 (-0.47%) | 672,600 |
29 Mar 2012 | HKD | 4.14 | 4.23 | 4.13 | 4.23 | 3.1138 | 0.0 (0.0%) | 1,779,200 |
28 Mar 2012 | HKD | 4.37 | 4.37 | 4.18 | 4.23 | 3.1138 | -0.1 (-2.31%) | 1,341,253 |
27 Mar 2012 | HKD | 4.28 | 4.36 | 4.25 | 4.33 | 3.1874 | +0.14 (+3.34%) | 1,749,010 |
26 Mar 2012 | HKD | 4.2 | 4.25 | 4.12 | 4.19 | 3.0844 | -0.08 (-1.87%) | 1,160,200 |
23 Mar 2012 | HKD | 4.2 | 4.29 | 4.13 | 4.27 | 3.1432 | 0.0 (0.0%) | 1,719,200 |
22 Mar 2012 | HKD | 4.22 | 4.35 | 4.16 | 4.27 | 3.1432 | +0.03 (+0.71%) | 1,111,302 |
21 Mar 2012 | HKD | 4.29 | 4.34 | 4.18 | 4.24 | 3.1212 | -0.04 (-0.93%) | 2,076,800 |
20 Mar 2012 | HKD | 4.45 | 4.45 | 4.27 | 4.28 | 3.1506 | -0.11 (-2.51%) | 2,702,820 |
19 Mar 2012 | HKD | 4.55 | 4.55 | 4.35 | 4.39 | 3.2316 | -0.07 (-1.57%) | 2,200,400 |
16 Mar 2012 | HKD | 4.6 | 4.65 | 4.44 | 4.46 | 3.2831 | -0.18 (-3.88%) | 4,080,600 |
15 Mar 2012 | HKD | 4.67 | 4.73 | 4.59 | 4.64 | 3.4156 | -0.03 (-0.64%) | 1,645,000 |
14 Mar 2012 | HKD | 4.8 | 4.86 | 4.65 | 4.67 | 3.4377 | -0.07 (-1.48%) | 4,759,000 |
13 Mar 2012 | HKD | 4.76 | 4.83 | 4.74 | 4.74 | 3.4892 | +0.01 (+0.21%) | 2,032,400 |
12 Mar 2012 | HKD | 4.82 | 4.84 | 4.68 | 4.73 | 3.4819 | -0.06 (-1.25%) | 1,757,400 |
9 Mar 2012 | HKD | 4.7 | 4.85 | 4.66 | 4.79 | 3.526 | +0.19 (+4.13%) | 3,183,600 |
8 Mar 2012 | HKD | 4.55 | 4.65 | 4.55 | 4.6 | 3.3862 | +0.06 (+1.32%) | 2,662,410 |
7 Mar 2012 | HKD | 4.6 | 4.63 | 4.54 | 4.54 | 3.342 | -0.1 (-2.16%) | 2,901,000 |
6 Mar 2012 | HKD | 4.92 | 4.92 | 4.63 | 4.64 | 3.4156 | -0.22 (-4.53%) | 4,028,600 |
5 Mar 2012 | HKD | 4.96 | 4.97 | 4.83 | 4.86 | 3.5776 | -0.07 (-1.42%) | 2,506,200 |
2 Mar 2012 | HKD | 4.95 | 4.97 | 4.88 | 4.93 | 3.6291 | +0.06 (+1.23%) | 3,403,400 |