Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2012 | HKD | 4.83 | 4.95 | 4.7 | 4.85 | 4.85 | +0.02 (+0.41%) | 5,521,000 |
11 Jan 2012 | HKD | 4.78 | 4.85 | 4.75 | 4.83 | 4.83 | +0.08 (+1.68%) | 5,158,472 |
10 Jan 2012 | HKD | 4.83 | 4.9 | 4.74 | 4.75 | 4.75 | -0.05 (-1.04%) | 7,475,000 |
9 Jan 2012 | HKD | 4.69 | 4.81 | 4.51 | 4.8 | 4.8 | +0.07 (+1.48%) | 4,446,000 |
6 Jan 2012 | HKD | 4.84 | 4.84 | 4.64 | 4.73 | 4.73 | -0.1 (-2.07%) | 9,933,000 |
5 Jan 2012 | HKD | 4.93 | 4.95 | 4.79 | 4.83 | 4.83 | -0.05 (-1.02%) | 6,330,788 |
4 Jan 2012 | HKD | 4.92 | 4.95 | 4.85 | 4.88 | 4.88 | -0.02 (-0.41%) | 8,841,724 |
3 Jan 2012 | HKD | 4.99 | 4.99 | 4.83 | 4.9 | 4.9 | +0.01 (+0.20%) | 6,907,652 |
2 Jan 2012 | HKD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
31 Dec 2011 | HKD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 4.85 | 4.98 | 4.85 | 4.89 | 4.89 | 0.0 (0.0%) | 2,274,083 |
29 Dec 2011 | HKD | 4.85 | 4.93 | 4.85 | 4.89 | 4.89 | -0.03 (-0.61%) | 1,419,900 |
28 Dec 2011 | HKD | 5.04 | 5.04 | 4.87 | 4.92 | 4.92 | -0.12 (-2.38%) | 4,124,000 |
27 Dec 2011 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
24 Dec 2011 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 5.03 | 5.05 | 4.9 | 5.04 | 5.04 | +0.09 (+1.82%) | 5,952,000 |
22 Dec 2011 | HKD | 4.88 | 5.01 | 4.8 | 4.95 | 4.95 | +0.07 (+1.43%) | 9,970,389 |
21 Dec 2011 | HKD | 5.02 | 5.05 | 4.87 | 4.88 | 4.88 | -0.02 (-0.41%) | 10,727,235 |
20 Dec 2011 | HKD | 4.95 | 4.97 | 4.83 | 4.9 | 4.9 | -0.07 (-1.41%) | 8,268,900 |
19 Dec 2011 | HKD | 4.98 | 5.04 | 4.75 | 4.97 | 4.97 | -0.08 (-1.58%) | 5,868,600 |
16 Dec 2011 | HKD | 5.1 | 5.1 | 4.95 | 5.05 | 5.05 | -0.01 (-0.20%) | 17,140,203 |
15 Dec 2011 | HKD | 5.3 | 5.3 | 5.02 | 5.06 | 5.06 | -0.36 (-6.64%) | 14,136,000 |
14 Dec 2011 | HKD | 5.43 | 5.5 | 5.36 | 5.42 | 5.42 | -0.05 (-0.91%) | 3,757,425 |
13 Dec 2011 | HKD | 5.3 | 5.55 | 5.3 | 5.47 | 5.47 | 0.0 (0.0%) | 6,189,305 |
12 Dec 2011 | HKD | 5.79 | 5.8 | 5.4 | 5.47 | 5.47 | -0.17 (-3.01%) | 8,145,000 |
9 Dec 2011 | HKD | 5.75 | 5.76 | 5.49 | 5.64 | 5.64 | -0.26 (-4.41%) | 15,530,379 |
8 Dec 2011 | HKD | 5.96 | 5.96 | 5.77 | 5.9 | 5.9 | 0.0 (0.0%) | 5,714,854 |
7 Dec 2011 | HKD | 5.83 | 5.97 | 5.83 | 5.9 | 5.9 | +0.09 (+1.55%) | 10,604,660 |
6 Dec 2011 | HKD | 5.9 | 5.95 | 5.64 | 5.81 | 5.81 | -0.09 (-1.53%) | 6,664,000 |