Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2012 | HKD | 3.4 | 3.56 | 3.31 | 3.48 | 3.48 | +0.05 (+1.46%) | 2,893,000 |
4 Apr 2012 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 3.41 | 3.45 | 3.36 | 3.43 | 3.43 | +0.03 (+0.88%) | 6,231,500 |
2 Apr 2012 | HKD | 3.5 | 3.56 | 3.38 | 3.4 | 3.4 | -0.07 (-2.02%) | 2,059,880 |
30 Mar 2012 | HKD | 3.4 | 3.5 | 3.36 | 3.47 | 3.47 | +0.07 (+2.06%) | 4,046,747 |
29 Mar 2012 | HKD | 3.65 | 3.65 | 3.39 | 3.4 | 3.4 | -0.23 (-6.34%) | 7,435,000 |
28 Mar 2012 | HKD | 3.8 | 3.81 | 3.61 | 3.63 | 3.63 | -0.18 (-4.72%) | 2,928,720 |
27 Mar 2012 | HKD | 3.82 | 3.85 | 3.7 | 3.81 | 3.81 | +0.04 (+1.06%) | 3,124,160 |
26 Mar 2012 | HKD | 3.85 | 3.86 | 3.77 | 3.77 | 3.77 | -0.05 (-1.31%) | 1,437,000 |
23 Mar 2012 | HKD | 3.81 | 3.85 | 3.76 | 3.82 | 3.82 | -0.03 (-0.78%) | 2,703,000 |
22 Mar 2012 | HKD | 3.93 | 3.93 | 3.76 | 3.85 | 3.85 | +0.03 (+0.79%) | 4,640,400 |
21 Mar 2012 | HKD | 3.97 | 3.97 | 3.82 | 3.82 | 3.82 | -0.1 (-2.55%) | 4,136,880 |
20 Mar 2012 | HKD | 4 | 4.02 | 3.91 | 3.92 | 3.92 | -0.06 (-1.51%) | 7,781,000 |
19 Mar 2012 | HKD | 4.13 | 4.13 | 3.97 | 3.98 | 3.98 | -0.13 (-3.16%) | 4,187,616 |
16 Mar 2012 | HKD | 4.2 | 4.21 | 4.08 | 4.11 | 4.11 | -0.05 (-1.20%) | 3,756,250 |
15 Mar 2012 | HKD | 4.19 | 4.2 | 4.04 | 4.16 | 4.16 | +0.02 (+0.48%) | 7,246,000 |
14 Mar 2012 | HKD | 4.16 | 4.26 | 4.09 | 4.14 | 4.14 | +0.04 (+0.98%) | 20,411,430 |
13 Mar 2012 | HKD | 4.02 | 4.13 | 3.98 | 4.1 | 4.1 | +0.07 (+1.74%) | 7,012,660 |
12 Mar 2012 | HKD | 4.25 | 4.25 | 4 | 4.03 | 4.03 | -0.07 (-1.71%) | 8,437,000 |
9 Mar 2012 | HKD | 3.94 | 4.12 | 3.92 | 4.1 | 4.1 | +0.21 (+5.40%) | 10,726,270 |
8 Mar 2012 | HKD | 3.92 | 3.94 | 3.86 | 3.89 | 3.89 | +0.03 (+0.78%) | 5,272,200 |
7 Mar 2012 | HKD | 3.78 | 3.96 | 3.77 | 3.86 | 3.86 | -0.02 (-0.52%) | 5,529,000 |
6 Mar 2012 | HKD | 4.17 | 4.17 | 3.86 | 3.88 | 3.88 | -0.29 (-6.95%) | 10,076,080 |
5 Mar 2012 | HKD | 4.25 | 4.3 | 4.16 | 4.17 | 4.17 | -0.09 (-2.11%) | 5,688,800 |
2 Mar 2012 | HKD | 4.23 | 4.29 | 4.17 | 4.26 | 4.26 | +0.08 (+1.91%) | 10,416,000 |
1 Mar 2012 | HKD | 4.31 | 4.47 | 4.16 | 4.18 | 4.18 | -0.19 (-4.35%) | 14,206,870 |
29 Feb 2012 | HKD | 4.36 | 4.38 | 4.17 | 4.37 | 4.37 | +0.01 (+0.23%) | 18,613,119 |
28 Feb 2012 | HKD | 3.94 | 4.39 | 3.92 | 4.36 | 4.36 | +0.53 (+13.84%) | 38,178,000 |
27 Feb 2012 | HKD | 3.9 | 3.94 | 3.79 | 3.83 | 3.83 | -0.03 (-0.78%) | 4,334,800 |
24 Feb 2012 | HKD | 3.88 | 3.95 | 3.8 | 3.86 | 3.86 | +0.07 (+1.85%) | 5,684,000 |