Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2012 | HKD | 7.08 | 7.22 | 7 | 7.21 | 7.21 | +0.21 (+3%) | 4,093,676 |
25 Jan 2012 | HKD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 6.89 | 7.01 | 6.82 | 7 | 7 | -0.09 (-1.27%) | 8,419,500 |
19 Jan 2012 | HKD | 7.2 | 7.24 | 6.99 | 7.09 | 7.09 | +0.03 (+0.42%) | 3,660,500 |
18 Jan 2012 | HKD | 7.03 | 7.08 | 6.87 | 7.06 | 7.06 | +0.1 (+1.44%) | 4,563,500 |
17 Jan 2012 | HKD | 6.8 | 6.97 | 6.76 | 6.96 | 6.96 | +0.33 (+4.98%) | 6,898,500 |
16 Jan 2012 | HKD | 6.84 | 6.84 | 6.56 | 6.63 | 6.63 | -0.29 (-4.19%) | 2,999,000 |
13 Jan 2012 | HKD | 6.86 | 6.98 | 6.77 | 6.92 | 6.92 | +0.14 (+2.06%) | 3,831,000 |
12 Jan 2012 | HKD | 6.77 | 6.93 | 6.76 | 6.78 | 6.78 | +0.02 (+0.30%) | 3,142,000 |
11 Jan 2012 | HKD | 6.69 | 6.78 | 6.63 | 6.76 | 6.76 | +0.17 (+2.58%) | 2,258,000 |
10 Jan 2012 | HKD | 6.58 | 6.7 | 6.45 | 6.59 | 6.59 | +0.08 (+1.23%) | 2,910,000 |
9 Jan 2012 | HKD | 6.47 | 6.61 | 6.31 | 6.51 | 6.51 | +0.01 (+0.15%) | 6,288,500 |
6 Jan 2012 | HKD | 6.56 | 6.68 | 6.35 | 6.5 | 6.5 | -0.08 (-1.22%) | 7,026,500 |
5 Jan 2012 | HKD | 6.32 | 6.58 | 6.32 | 6.58 | 6.58 | +0.21 (+3.30%) | 4,767,392 |
4 Jan 2012 | HKD | 6.4 | 6.41 | 6.3 | 6.37 | 6.37 | 0.0 (0.0%) | 2,311,892 |
3 Jan 2012 | HKD | 6.34 | 6.4 | 6.26 | 6.37 | 6.37 | +0.04 (+0.63%) | 2,709,658 |
2 Jan 2012 | HKD | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 6.16 | 6.35 | 6.15 | 6.33 | 6.33 | +0.13 (+2.10%) | 2,500,527 |
29 Dec 2011 | HKD | 6.2 | 6.26 | 6.16 | 6.2 | 6.2 | -0.07 (-1.12%) | 3,210,000 |
28 Dec 2011 | HKD | 6.41 | 6.41 | 6.2 | 6.27 | 6.27 | -0.13 (-2.03%) | 2,844,000 |
27 Dec 2011 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 6.28 | 6.46 | 6.25 | 6.4 | 6.4 | +0.18 (+2.89%) | 7,800,000 |
22 Dec 2011 | HKD | 6.3 | 6.43 | 6.05 | 6.22 | 6.22 | -0.17 (-2.66%) | 23,562,740 |
21 Dec 2011 | HKD | 7.03 | 7.05 | 6.3 | 6.39 | 6.39 | -0.48 (-6.99%) | 24,663,811 |
20 Dec 2011 | HKD | 7.08 | 7.09 | 6.79 | 6.87 | 6.87 | -0.19 (-2.69%) | 4,436,501 |
19 Dec 2011 | HKD | 6.85 | 7.18 | 6.85 | 7.06 | 7.06 | +0.03 (+0.43%) | 1,975,000 |
16 Dec 2011 | HKD | 6.88 | 7.08 | 6.83 | 7.03 | 7.03 | +0.04 (+0.57%) | 4,797,098 |