Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2012 | HKD | 2.99 | 3 | 2.94 | 2.94 | 0.294 | -0.05 (-1.67%) | 86,500 |
15 Feb 2012 | HKD | 3 | 3.04 | 2.99 | 2.99 | 0.299 | -0.03 (-0.99%) | 143,476 |
14 Feb 2012 | HKD | 2.95 | 3.02 | 2.93 | 3.02 | 0.302 | +0.05 (+1.68%) | 94,600 |
13 Feb 2012 | HKD | 2.99 | 3 | 2.95 | 2.97 | 0.297 | -0.01 (-0.34%) | 72,000 |
10 Feb 2012 | HKD | 3 | 3.05 | 2.97 | 2.98 | 0.298 | +0.03 (+1.02%) | 262,840 |
9 Feb 2012 | HKD | 3 | 3.05 | 2.9 | 2.95 | 0.295 | -0.03 (-1.01%) | 94,000 |
8 Feb 2012 | HKD | 2.82 | 3 | 2.82 | 2.98 | 0.298 | +0.15 (+5.30%) | 416,400 |
7 Feb 2012 | HKD | 2.78 | 2.83 | 2.78 | 2.83 | 0.283 | -0.01 (-0.35%) | 11,000 |
6 Feb 2012 | HKD | 2.8 | 2.84 | 2.78 | 2.84 | 0.284 | +0.04 (+1.43%) | 139,000 |
3 Feb 2012 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 0.28 | 0.0 (0.0%) | 15,000 |
2 Feb 2012 | HKD | 2.8 | 2.81 | 2.78 | 2.8 | 0.28 | +0.03 (+1.08%) | 92,480 |
1 Feb 2012 | HKD | 2.79 | 2.8 | 2.77 | 2.77 | 0.277 | -0.03 (-1.07%) | 108,000 |
31 Jan 2012 | HKD | 2.8 | 2.8 | 2.79 | 2.8 | 0.28 | +0.15 (+5.66%) | 18,688 |
30 Jan 2012 | HKD | 2.8 | 2.8 | 2.65 | 2.65 | 0.265 | -0.15 (-5.36%) | 3,000 |
27 Jan 2012 | HKD | 2.82 | 2.82 | 2.8 | 2.8 | 0.28 | -0.02 (-0.71%) | 49,200 |
26 Jan 2012 | HKD | 2.83 | 2.83 | 2.81 | 2.82 | 0.282 | +0.06 (+2.17%) | 38,000 |
25 Jan 2012 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 0.276 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 0.276 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 0.276 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 2.8 | 2.8 | 2.76 | 2.76 | 0.276 | -0.07 (-2.47%) | 23,000 |
19 Jan 2012 | HKD | 2.83 | 2.87 | 2.83 | 2.83 | 0.283 | -0.01 (-0.35%) | 223,120 |
18 Jan 2012 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 0.284 | -0.01 (-0.35%) | 18,000 |
17 Jan 2012 | HKD | 2.83 | 2.85 | 2.8 | 2.85 | 0.285 | +0.05 (+1.79%) | 93,000 |
16 Jan 2012 | HKD | 2.71 | 2.83 | 2.71 | 2.8 | 0.28 | +0.03 (+1.08%) | 68,000 |
13 Jan 2012 | HKD | 2.7 | 2.81 | 2.7 | 2.77 | 0.277 | +0.09 (+3.36%) | 165,000 |
12 Jan 2012 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 0.268 | 0.0 (0.0%) | 0 |
11 Jan 2012 | HKD | 2.66 | 2.68 | 2.66 | 2.68 | 0.268 | +0.01 (+0.37%) | 65,680 |
10 Jan 2012 | HKD | 2.67 | 2.7 | 2.67 | 2.67 | 0.267 | -0.01 (-0.37%) | 136,200 |
9 Jan 2012 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 0.268 | +0.02 (+0.75%) | 28,000 |
6 Jan 2012 | HKD | 2.61 | 2.67 | 2.61 | 2.66 | 0.266 | +0.05 (+1.92%) | 47,000 |