Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | HKD | 3.86 | 3.86 | 3.78 | 3.79 | 3.79 | -0.1 (-2.57%) | 2,289,000 |
22 Feb 2012 | HKD | 3.78 | 3.9 | 3.76 | 3.89 | 3.89 | +0.1 (+2.64%) | 3,967,343 |
21 Feb 2012 | HKD | 3.75 | 3.79 | 3.63 | 3.79 | 3.79 | +0.05 (+1.34%) | 2,153,000 |
20 Feb 2012 | HKD | 3.85 | 3.85 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 3,266,080 |
17 Feb 2012 | HKD | 3.82 | 3.83 | 3.71 | 3.79 | 3.79 | +0.03 (+0.80%) | 3,492,040 |
16 Feb 2012 | HKD | 3.75 | 3.84 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 3,761,000 |
15 Feb 2012 | HKD | 3.67 | 3.78 | 3.64 | 3.75 | 3.75 | +0.15 (+4.17%) | 11,207,160 |
14 Feb 2012 | HKD | 3.67 | 3.67 | 3.52 | 3.6 | 3.6 | -0.11 (-2.96%) | 8,350,430 |
13 Feb 2012 | HKD | 3.88 | 3.88 | 3.69 | 3.71 | 3.71 | -0.13 (-3.39%) | 5,379,110 |
10 Feb 2012 | HKD | 4.08 | 4.2 | 3.79 | 3.84 | 3.84 | -0.28 (-6.80%) | 18,910,000 |
9 Feb 2012 | HKD | 3.98 | 4.14 | 3.95 | 4.12 | 4.12 | +0.09 (+2.23%) | 11,706,520 |
8 Feb 2012 | HKD | 3.83 | 4.04 | 3.83 | 4.03 | 4.03 | +0.24 (+6.33%) | 11,357,720 |
7 Feb 2012 | HKD | 3.83 | 3.86 | 3.7 | 3.79 | 3.79 | -0.03 (-0.79%) | 3,455,800 |
6 Feb 2012 | HKD | 3.85 | 3.91 | 3.72 | 3.82 | 3.82 | +0.01 (+0.26%) | 7,169,236 |
3 Feb 2012 | HKD | 3.6 | 3.83 | 3.6 | 3.81 | 3.81 | +0.17 (+4.67%) | 10,662,960 |
2 Feb 2012 | HKD | 3.54 | 3.67 | 3.54 | 3.64 | 3.64 | +0.11 (+3.12%) | 6,540,800 |
1 Feb 2012 | HKD | 3.59 | 3.62 | 3.51 | 3.53 | 3.53 | -0.04 (-1.12%) | 3,374,920 |
31 Jan 2012 | HKD | 3.54 | 3.59 | 3.5 | 3.57 | 3.57 | +0.03 (+0.85%) | 2,523,780 |
30 Jan 2012 | HKD | 3.62 | 3.67 | 3.52 | 3.54 | 3.54 | -0.07 (-1.94%) | 1,822,200 |
27 Jan 2012 | HKD | 3.75 | 3.79 | 3.58 | 3.61 | 3.61 | -0.14 (-3.73%) | 4,698,160 |
26 Jan 2012 | HKD | 3.52 | 3.78 | 3.5 | 3.75 | 3.75 | +0.29 (+8.38%) | 7,896,000 |
25 Jan 2012 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 3.53 | 3.53 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 2,596,400 |
19 Jan 2012 | HKD | 3.43 | 3.5 | 3.43 | 3.46 | 3.46 | +0.04 (+1.17%) | 4,666,080 |
18 Jan 2012 | HKD | 3.52 | 3.54 | 3.41 | 3.42 | 3.42 | -0.1 (-2.84%) | 4,730,160 |
17 Jan 2012 | HKD | 3.45 | 3.56 | 3.4 | 3.52 | 3.52 | +0.05 (+1.44%) | 7,351,000 |
16 Jan 2012 | HKD | 3.48 | 3.6 | 3.41 | 3.47 | 3.47 | -0.01 (-0.29%) | 1,863,820 |
13 Jan 2012 | HKD | 3.65 | 3.65 | 3.44 | 3.48 | 3.48 | -0.11 (-3.06%) | 5,506,605 |