Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2012 | HKD | 6.46 | 6.53 | 6.45 | 6.51 | 6.51 | +0.08 (+1.24%) | 2,373,000 |
7 Mar 2012 | HKD | 6.5 | 6.5 | 6.37 | 6.43 | 6.43 | -0.08 (-1.23%) | 2,634,923 |
6 Mar 2012 | HKD | 6.7 | 6.74 | 6.47 | 6.51 | 6.51 | -0.18 (-2.69%) | 7,338,423 |
5 Mar 2012 | HKD | 6.75 | 6.84 | 6.66 | 6.69 | 6.69 | -0.06 (-0.89%) | 2,064,500 |
2 Mar 2012 | HKD | 6.72 | 6.8 | 6.7 | 6.75 | 6.75 | +0.06 (+0.90%) | 3,034,000 |
1 Mar 2012 | HKD | 6.8 | 6.8 | 6.59 | 6.69 | 6.69 | -0.15 (-2.19%) | 3,138,000 |
29 Feb 2012 | HKD | 6.78 | 6.89 | 6.74 | 6.84 | 6.84 | +0.12 (+1.79%) | 7,212,500 |
28 Feb 2012 | HKD | 6.72 | 6.74 | 6.61 | 6.72 | 6.72 | +0.07 (+1.05%) | 5,252,500 |
27 Feb 2012 | HKD | 6.55 | 6.72 | 6.55 | 6.65 | 6.65 | +0.12 (+1.84%) | 6,809,468 |
24 Feb 2012 | HKD | 6.6 | 6.62 | 6.51 | 6.53 | 6.53 | -0.06 (-0.91%) | 10,328,000 |
23 Feb 2012 | HKD | 6.65 | 6.69 | 6.52 | 6.59 | 6.59 | -0.1 (-1.49%) | 5,514,004 |
22 Feb 2012 | HKD | 6.58 | 6.71 | 6.55 | 6.69 | 6.69 | +0.08 (+1.21%) | 8,139,552 |
21 Feb 2012 | HKD | 6.65 | 6.71 | 6.51 | 6.61 | 6.61 | -0.06 (-0.90%) | 6,331,000 |
20 Feb 2012 | HKD | 6.71 | 6.78 | 6.63 | 6.67 | 6.67 | +0.03 (+0.45%) | 5,595,500 |
17 Feb 2012 | HKD | 6.59 | 6.7 | 6.55 | 6.64 | 6.64 | +0.13 (+2.00%) | 7,016,500 |
16 Feb 2012 | HKD | 6.58 | 6.65 | 6.46 | 6.51 | 6.51 | -0.06 (-0.91%) | 6,598,000 |
15 Feb 2012 | HKD | 6.55 | 6.7 | 6.52 | 6.57 | 6.57 | +0.02 (+0.31%) | 8,174,000 |
14 Feb 2012 | HKD | 6.65 | 6.7 | 6.49 | 6.55 | 6.55 | -0.06 (-0.91%) | 7,714,000 |
13 Feb 2012 | HKD | 6.78 | 6.78 | 6.57 | 6.61 | 6.61 | -0.04 (-0.60%) | 5,798,500 |
10 Feb 2012 | HKD | 6.8 | 6.88 | 6.62 | 6.65 | 6.65 | -0.11 (-1.63%) | 7,033,000 |
9 Feb 2012 | HKD | 6.6 | 6.91 | 6.6 | 6.76 | 6.76 | +0.15 (+2.27%) | 12,296,500 |
8 Feb 2012 | HKD | 6.61 | 6.67 | 6.57 | 6.61 | 6.61 | +0.1 (+1.54%) | 13,157,500 |
7 Feb 2012 | HKD | 6.55 | 6.62 | 6.49 | 6.51 | 6.51 | +0.02 (+0.31%) | 6,129,024 |
6 Feb 2012 | HKD | 6.8 | 6.84 | 6.45 | 6.49 | 6.49 | -0.22 (-3.28%) | 12,265,230 |
3 Feb 2012 | HKD | 6.83 | 6.84 | 6.6 | 6.71 | 6.71 | -0.12 (-1.76%) | 18,271,240 |
2 Feb 2012 | HKD | 6.75 | 6.9 | 6.73 | 6.83 | 6.83 | +0.14 (+2.09%) | 5,436,000 |
1 Feb 2012 | HKD | 6.85 | 6.85 | 6.59 | 6.69 | 6.69 | -0.12 (-1.76%) | 10,363,270 |
31 Jan 2012 | HKD | 7.04 | 7.09 | 6.79 | 6.81 | 6.81 | -0.23 (-3.27%) | 7,664,000 |
30 Jan 2012 | HKD | 7.22 | 7.22 | 6.91 | 7.04 | 7.04 | -0.19 (-2.63%) | 3,508,000 |
27 Jan 2012 | HKD | 7.2 | 7.35 | 7.14 | 7.23 | 7.23 | +0.02 (+0.28%) | 2,855,740 |