Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2012 | HKD | 1.48 | 1.56 | 1.48 | 1.54 | 1.54 | +0.08 (+5.48%) | 14,032,833 |
7 Mar 2012 | HKD | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 9,357,611 |
6 Mar 2012 | HKD | 1.57 | 1.63 | 1.48 | 1.51 | 1.51 | -0.06 (-3.82%) | 19,660,001 |
5 Mar 2012 | HKD | 1.65 | 1.68 | 1.57 | 1.57 | 1.57 | -0.09 (-5.42%) | 17,650,000 |
2 Mar 2012 | HKD | 1.59 | 1.7 | 1.56 | 1.66 | 1.66 | +0.07 (+4.40%) | 36,086,001 |
1 Mar 2012 | HKD | 1.48 | 1.64 | 1.48 | 1.59 | 1.59 | +0.13 (+8.90%) | 67,408,000 |
29 Feb 2012 | HKD | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 20,379,000 |
28 Feb 2012 | HKD | 1.44 | 1.48 | 1.41 | 1.48 | 1.48 | +0.04 (+2.78%) | 11,701,500 |
27 Feb 2012 | HKD | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 12,606,000 |
24 Feb 2012 | HKD | 1.46 | 1.48 | 1.4 | 1.43 | 1.43 | -0.05 (-3.38%) | 25,167,000 |
23 Feb 2012 | HKD | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | -0.07 (-4.52%) | 12,512,535 |
22 Feb 2012 | HKD | 1.45 | 1.56 | 1.43 | 1.55 | 1.55 | +0.09 (+6.16%) | 20,714,000 |
21 Feb 2012 | HKD | 1.43 | 1.46 | 1.39 | 1.46 | 1.46 | +0.03 (+2.10%) | 10,016,000 |
20 Feb 2012 | HKD | 1.5 | 1.51 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 7,963,000 |
17 Feb 2012 | HKD | 1.48 | 1.51 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 13,272,000 |
16 Feb 2012 | HKD | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | +0.04 (+2.80%) | 27,583,500 |
15 Feb 2012 | HKD | 1.42 | 1.46 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 33,628,000 |
14 Feb 2012 | HKD | 1.47 | 1.5 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 12,656,000 |
13 Feb 2012 | HKD | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 8,160,000 |
10 Feb 2012 | HKD | 1.53 | 1.54 | 1.42 | 1.46 | 1.46 | -0.05 (-3.31%) | 29,221,000 |
9 Feb 2012 | HKD | 1.4 | 1.56 | 1.38 | 1.51 | 1.51 | +0.1 (+7.09%) | 64,321,430 |
8 Feb 2012 | HKD | 1.27 | 1.43 | 1.27 | 1.41 | 1.41 | +0.14 (+11.02%) | 63,695,000 |
7 Feb 2012 | HKD | 1.28 | 1.3 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 6,433,900 |
6 Feb 2012 | HKD | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 12,275,005 |
3 Feb 2012 | HKD | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 21,323,307 |
2 Feb 2012 | HKD | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | +0.05 (+4.07%) | 9,513,000 |
1 Feb 2012 | HKD | 1.29 | 1.3 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 20,576,000 |
31 Jan 2012 | HKD | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 13,169,000 |
30 Jan 2012 | HKD | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -0.11 (-8.09%) | 19,361,000 |
27 Jan 2012 | HKD | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 9,147,400 |