Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2012 | HKD | 2.87 | 2.93 | 2.87 | 2.89 | 2.89 | +0.06 (+2.12%) | 1,780,500 |
7 Mar 2012 | HKD | 2.89 | 2.89 | 2.73 | 2.83 | 2.83 | -0.08 (-2.75%) | 3,249,000 |
6 Mar 2012 | HKD | 3.15 | 3.15 | 2.85 | 2.91 | 2.91 | -0.27 (-8.49%) | 2,907,000 |
5 Mar 2012 | HKD | 3.16 | 3.18 | 3.11 | 3.18 | 3.18 | -0.01 (-0.31%) | 1,364,000 |
2 Mar 2012 | HKD | 3.17 | 3.2 | 3.13 | 3.19 | 3.19 | +0.04 (+1.27%) | 1,805,000 |
1 Mar 2012 | HKD | 3.12 | 3.19 | 3.11 | 3.15 | 3.15 | -0.01 (-0.32%) | 1,566,000 |
29 Feb 2012 | HKD | 3.06 | 3.18 | 3.05 | 3.16 | 3.16 | +0.11 (+3.61%) | 2,844,167 |
28 Feb 2012 | HKD | 3.05 | 3.1 | 2.98 | 3.05 | 3.05 | +0.06 (+2.01%) | 1,457,500 |
27 Feb 2012 | HKD | 3.1 | 3.15 | 2.98 | 2.99 | 2.99 | -0.11 (-3.55%) | 2,396,000 |
24 Feb 2012 | HKD | 3.17 | 3.19 | 3.05 | 3.1 | 3.1 | -0.02 (-0.64%) | 1,999,000 |
23 Feb 2012 | HKD | 3.21 | 3.23 | 3.1 | 3.12 | 3.12 | -0.08 (-2.50%) | 1,681,000 |
22 Feb 2012 | HKD | 3.09 | 3.21 | 2.99 | 3.2 | 3.2 | +0.13 (+4.23%) | 3,558,000 |
21 Feb 2012 | HKD | 3.15 | 3.18 | 3.03 | 3.07 | 3.07 | -0.08 (-2.54%) | 1,841,500 |
20 Feb 2012 | HKD | 3.2 | 3.29 | 3.07 | 3.15 | 3.15 | -0.02 (-0.63%) | 3,355,000 |
17 Feb 2012 | HKD | 2.98 | 3.25 | 2.96 | 3.17 | 3.17 | +0.23 (+7.82%) | 9,585,500 |
16 Feb 2012 | HKD | 2.89 | 2.94 | 2.8 | 2.94 | 2.94 | +0.06 (+2.08%) | 2,477,000 |
15 Feb 2012 | HKD | 2.81 | 2.92 | 2.81 | 2.88 | 2.88 | +0.07 (+2.49%) | 3,207,714 |
14 Feb 2012 | HKD | 2.85 | 2.85 | 2.79 | 2.81 | 2.81 | -0.03 (-1.06%) | 2,353,000 |
13 Feb 2012 | HKD | 2.83 | 2.84 | 2.75 | 2.84 | 2.84 | +0.04 (+1.43%) | 2,176,000 |
10 Feb 2012 | HKD | 2.76 | 2.8 | 2.66 | 2.8 | 2.8 | +0.01 (+0.36%) | 4,628,500 |
9 Feb 2012 | HKD | 2.88 | 2.88 | 2.7 | 2.79 | 2.79 | -0.05 (-1.76%) | 6,283,000 |
8 Feb 2012 | HKD | 2.7 | 2.87 | 2.7 | 2.84 | 2.84 | +0.17 (+6.37%) | 7,486,000 |
7 Feb 2012 | HKD | 2.75 | 2.83 | 2.65 | 2.67 | 2.67 | -0.08 (-2.91%) | 3,496,657 |
6 Feb 2012 | HKD | 2.71 | 2.79 | 2.65 | 2.75 | 2.75 | +0.11 (+4.17%) | 5,841,000 |
3 Feb 2012 | HKD | 2.65 | 2.7 | 2.64 | 2.64 | 2.64 | -0.01 (-0.38%) | 1,215,666 |
2 Feb 2012 | HKD | 2.62 | 2.71 | 2.61 | 2.65 | 2.65 | +0.04 (+1.53%) | 2,010,000 |
1 Feb 2012 | HKD | 2.61 | 2.65 | 2.59 | 2.61 | 2.61 | -0.01 (-0.38%) | 1,293,500 |
31 Jan 2012 | HKD | 2.63 | 2.64 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 1,421,000 |
30 Jan 2012 | HKD | 2.69 | 2.69 | 2.57 | 2.62 | 2.62 | -0.06 (-2.24%) | 1,201,000 |
27 Jan 2012 | HKD | 2.59 | 2.69 | 2.54 | 2.68 | 2.68 | +0.08 (+3.08%) | 1,100,000 |