Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | HKD | 6.04 | 6.21 | 6.02 | 6.12 | 6.12 | +0.01 (+0.16%) | 6,026,169 |
22 Feb 2012 | HKD | 5.96 | 6.16 | 5.95 | 6.11 | 6.11 | +0.01 (+0.16%) | 17,672,000 |
21 Feb 2012 | HKD | 6.28 | 6.35 | 5.99 | 6.1 | 6.1 | -0.15 (-2.40%) | 29,994,100 |
20 Feb 2012 | HKD | 6.3 | 6.47 | 6.23 | 6.25 | 6.25 | -0.01 (-0.16%) | 16,171,000 |
17 Feb 2012 | HKD | 6.36 | 6.45 | 6.17 | 6.26 | 6.26 | -0.02 (-0.32%) | 12,760,000 |
16 Feb 2012 | HKD | 6.34 | 6.4 | 6.2 | 6.28 | 6.28 | -0.14 (-2.18%) | 8,316,250 |
15 Feb 2012 | HKD | 6.18 | 6.49 | 6.13 | 6.42 | 6.42 | +0.24 (+3.88%) | 23,448,000 |
14 Feb 2012 | HKD | 6.45 | 6.45 | 6.1 | 6.18 | 6.18 | -0.02 (-0.32%) | 23,833,675 |
13 Feb 2012 | HKD | 6.25 | 6.39 | 6.08 | 6.2 | 6.2 | -0.05 (-0.80%) | 12,075,425 |
10 Feb 2012 | HKD | 6.47 | 6.66 | 6.15 | 6.25 | 6.25 | -0.22 (-3.40%) | 26,323,680 |
9 Feb 2012 | HKD | 6.44 | 6.59 | 6.15 | 6.47 | 6.47 | +0.06 (+0.94%) | 44,024,104 |
8 Feb 2012 | HKD | 5.98 | 6.49 | 5.98 | 6.41 | 6.41 | +0.41 (+6.83%) | 42,622,600 |
7 Feb 2012 | HKD | 6.15 | 6.19 | 5.76 | 6 | 6 | -0.02 (-0.33%) | 13,122,261 |
6 Feb 2012 | HKD | 5.96 | 6.39 | 5.96 | 6.02 | 6.02 | +0.09 (+1.52%) | 49,923,460 |
3 Feb 2012 | HKD | 5.65 | 5.95 | 5.63 | 5.93 | 5.93 | +0.3 (+5.33%) | 33,472,990 |
2 Feb 2012 | HKD | 5.39 | 5.7 | 5.34 | 5.63 | 5.63 | +0.38 (+7.24%) | 30,754,622 |
1 Feb 2012 | HKD | 5.2 | 5.42 | 5.2 | 5.25 | 5.25 | +0.02 (+0.38%) | 5,232,400 |
31 Jan 2012 | HKD | 5.31 | 5.35 | 5.08 | 5.23 | 5.23 | -0.06 (-1.13%) | 14,088,648 |
30 Jan 2012 | HKD | 5.57 | 5.57 | 5.26 | 5.29 | 5.29 | -0.28 (-5.03%) | 11,588,500 |
27 Jan 2012 | HKD | 5.6 | 5.65 | 5.45 | 5.57 | 5.57 | -0.04 (-0.71%) | 5,676,000 |
26 Jan 2012 | HKD | 5.65 | 5.72 | 5.52 | 5.61 | 5.61 | +0.16 (+2.94%) | 14,673,603 |
25 Jan 2012 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 5.42 | 5.45 | 5.24 | 5.45 | 5.45 | +0.1 (+1.87%) | 12,156,000 |
19 Jan 2012 | HKD | 5 | 5.37 | 5 | 5.35 | 5.35 | +0.36 (+7.21%) | 32,190,000 |
18 Jan 2012 | HKD | 4.91 | 5.03 | 4.9 | 4.99 | 4.99 | +0.04 (+0.81%) | 6,720,000 |
17 Jan 2012 | HKD | 4.77 | 4.98 | 4.69 | 4.95 | 4.95 | +0.28 (+6.00%) | 14,983,000 |
16 Jan 2012 | HKD | 4.8 | 4.86 | 4.66 | 4.67 | 4.67 | -0.19 (-3.91%) | 5,559,000 |
13 Jan 2012 | HKD | 4.88 | 4.93 | 4.82 | 4.86 | 4.86 | +0.01 (+0.21%) | 5,576,000 |