Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2012 | HKD | 1.63 | 1.64 | 1.61 | 1.63 | 0.9896 | -0.04 (-2.40%) | 1,132,000 |
9 Apr 2012 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.0139 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.0139 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 1.62 | 1.67 | 1.62 | 1.67 | 1.0139 | +0.04 (+2.45%) | 480,000 |
4 Apr 2012 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 0.9896 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 1.63 | 1.65 | 1.63 | 1.63 | 0.9896 | -0.02 (-1.21%) | 1,008,000 |
2 Apr 2012 | HKD | 1.64 | 1.65 | 1.62 | 1.65 | 1.0018 | +0.01 (+0.61%) | 588,000 |
30 Mar 2012 | HKD | 1.65 | 1.66 | 1.63 | 1.64 | 0.9957 | -0.03 (-1.80%) | 880,000 |
29 Mar 2012 | HKD | 1.65 | 1.69 | 1.65 | 1.67 | 1.0139 | -0.01 (-0.60%) | 880,000 |
28 Mar 2012 | HKD | 1.67 | 1.69 | 1.64 | 1.68 | 1.02 | -0.02 (-1.18%) | 3,940,000 |
27 Mar 2012 | HKD | 1.65 | 1.7 | 1.63 | 1.7 | 1.0321 | +0.06 (+3.66%) | 6,704,000 |
26 Mar 2012 | HKD | 1.65 | 1.66 | 1.63 | 1.64 | 0.9957 | -0.03 (-1.80%) | 848,000 |
23 Mar 2012 | HKD | 1.75 | 1.76 | 1.65 | 1.67 | 1.0139 | -0.11 (-6.18%) | 2,108,000 |
22 Mar 2012 | HKD | 1.82 | 1.82 | 1.77 | 1.78 | 1.0807 | -0.05 (-2.73%) | 1,328,000 |
21 Mar 2012 | HKD | 1.87 | 1.88 | 1.78 | 1.83 | 1.1111 | -0.04 (-2.14%) | 2,300,000 |
20 Mar 2012 | HKD | 1.89 | 1.89 | 1.82 | 1.87 | 1.1354 | -0.03 (-1.58%) | 1,384,000 |
19 Mar 2012 | HKD | 1.9 | 1.91 | 1.84 | 1.9 | 1.1536 | 0.0 (0.0%) | 2,256,000 |
16 Mar 2012 | HKD | 1.9 | 1.91 | 1.88 | 1.9 | 1.1536 | 0.0 (0.0%) | 563,116 |
15 Mar 2012 | HKD | 1.89 | 1.91 | 1.85 | 1.9 | 1.1536 | +0.01 (+0.53%) | 3,232,000 |
14 Mar 2012 | HKD | 1.93 | 1.95 | 1.87 | 1.89 | 1.1475 | -0.05 (-2.58%) | 3,708,000 |
13 Mar 2012 | HKD | 1.9 | 1.96 | 1.88 | 1.94 | 1.1779 | +0.05 (+2.65%) | 6,252,000 |
12 Mar 2012 | HKD | 1.9 | 1.93 | 1.89 | 1.89 | 1.1475 | -0.01 (-0.53%) | 3,108,000 |
9 Mar 2012 | HKD | 1.95 | 2 | 1.89 | 1.9 | 1.1536 | -0.05 (-2.56%) | 3,480,000 |
8 Mar 2012 | HKD | 1.89 | 2 | 1.89 | 1.95 | 1.1839 | +0.06 (+3.17%) | 3,413,918 |
7 Mar 2012 | HKD | 1.89 | 1.9 | 1.87 | 1.89 | 1.1475 | -0.02 (-1.05%) | 1,996,000 |
6 Mar 2012 | HKD | 1.94 | 1.94 | 1.9 | 1.91 | 1.1596 | -0.04 (-2.05%) | 3,120,000 |
5 Mar 2012 | HKD | 1.97 | 1.98 | 1.93 | 1.95 | 1.1839 | -0.02 (-1.02%) | 2,644,000 |
2 Mar 2012 | HKD | 2 | 2.05 | 1.96 | 1.97 | 1.1961 | -0.01 (-0.51%) | 2,428,000 |
1 Mar 2012 | HKD | 2 | 2.01 | 1.93 | 1.98 | 1.2021 | -0.01 (-0.50%) | 4,400,000 |
29 Feb 2012 | HKD | 2 | 2.03 | 1.98 | 1.99 | 1.2082 | 0.0 (0.0%) | 4,232,000 |