Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2012 | HKD | 3.75 | 3.77 | 3.63 | 3.75 | 3.75 | -0.05 (-1.32%) | 3,952,331 |
4 Apr 2012 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 3.62 | 3.83 | 3.62 | 3.8 | 3.8 | +0.16 (+4.40%) | 11,295,200 |
2 Apr 2012 | HKD | 3.66 | 3.72 | 3.54 | 3.64 | 3.64 | +0.04 (+1.11%) | 9,203,000 |
30 Mar 2012 | HKD | 3.45 | 3.64 | 3.45 | 3.6 | 3.6 | +0.04 (+1.12%) | 3,671,224 |
29 Mar 2012 | HKD | 3.55 | 3.56 | 3.48 | 3.56 | 3.56 | -0.06 (-1.66%) | 2,793,000 |
28 Mar 2012 | HKD | 3.6 | 3.64 | 3.5 | 3.62 | 3.62 | +0.02 (+0.56%) | 5,228,000 |
27 Mar 2012 | HKD | 3.41 | 3.65 | 3.35 | 3.6 | 3.6 | +0.27 (+8.11%) | 10,792,000 |
26 Mar 2012 | HKD | 3.3 | 3.35 | 3.25 | 3.33 | 3.33 | 0.0 (0.0%) | 3,787,000 |
23 Mar 2012 | HKD | 3.44 | 3.44 | 3.28 | 3.33 | 3.33 | -0.19 (-5.40%) | 8,069,000 |
22 Mar 2012 | HKD | 3.36 | 3.52 | 3.33 | 3.52 | 3.52 | +0.16 (+4.76%) | 6,538,000 |
21 Mar 2012 | HKD | 3.45 | 3.48 | 3.27 | 3.36 | 3.36 | -0.11 (-3.17%) | 8,722,000 |
20 Mar 2012 | HKD | 3.68 | 3.68 | 3.41 | 3.47 | 3.47 | -0.17 (-4.67%) | 14,092,000 |
19 Mar 2012 | HKD | 3.86 | 3.89 | 3.56 | 3.64 | 3.64 | -0.16 (-4.21%) | 9,008,000 |
16 Mar 2012 | HKD | 3.87 | 3.89 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 2,992,034 |
15 Mar 2012 | HKD | 3.95 | 3.95 | 3.81 | 3.81 | 3.81 | -0.09 (-2.31%) | 3,318,000 |
14 Mar 2012 | HKD | 3.84 | 4.03 | 3.83 | 3.9 | 3.9 | +0.13 (+3.45%) | 9,621,042 |
13 Mar 2012 | HKD | 3.79 | 3.82 | 3.73 | 3.77 | 3.77 | 0.0 (0.0%) | 9,991,800 |
12 Mar 2012 | HKD | 4.02 | 4.02 | 3.68 | 3.77 | 3.77 | -0.19 (-4.80%) | 17,218,120 |
9 Mar 2012 | HKD | 4.08 | 4.08 | 3.86 | 3.96 | 3.96 | -0.17 (-4.12%) | 27,637,200 |
8 Mar 2012 | HKD | 4.04 | 4.17 | 4.04 | 4.13 | 4.13 | +0.14 (+3.51%) | 31,701,501 |
7 Mar 2012 | HKD | 4.05 | 4.12 | 3.95 | 3.99 | 3.99 | -0.19 (-4.55%) | 39,237,124 |
6 Mar 2012 | HKD | 4.19 | 4.23 | 4.02 | 4.18 | 4.18 | -0.05 (-1.18%) | 7,104,000 |
5 Mar 2012 | HKD | 4.38 | 4.39 | 4.19 | 4.23 | 4.23 | -0.11 (-2.53%) | 15,162,900 |
2 Mar 2012 | HKD | 4.11 | 4.37 | 4.11 | 4.34 | 4.34 | +0.26 (+6.37%) | 22,576,772 |
1 Mar 2012 | HKD | 4.06 | 4.25 | 4.05 | 4.08 | 4.08 | -0.02 (-0.49%) | 16,737,400 |
29 Feb 2012 | HKD | 4.35 | 4.43 | 4.1 | 4.1 | 4.1 | -0.24 (-5.53%) | 22,186,400 |
28 Feb 2012 | HKD | 3.86 | 4.37 | 3.8 | 4.34 | 4.34 | +0.54 (+14.21%) | 39,212,000 |
27 Feb 2012 | HKD | 3.74 | 3.9 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 10,005,000 |
24 Feb 2012 | HKD | 3.67 | 3.77 | 3.63 | 3.74 | 3.74 | +0.12 (+3.31%) | 6,373,061 |