Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2012 | HKD | 9.39 | 9.58 | 9.39 | 9.51 | 9.51 | +0.23 (+2.48%) | 5,311,500 |
7 Mar 2012 | HKD | 9.21 | 9.31 | 9.11 | 9.28 | 9.28 | -0.03 (-0.32%) | 1,794,620 |
6 Mar 2012 | HKD | 9.64 | 9.64 | 9.15 | 9.31 | 9.31 | -0.33 (-3.42%) | 2,190,000 |
5 Mar 2012 | HKD | 9.75 | 9.76 | 9.61 | 9.64 | 9.64 | -0.12 (-1.23%) | 7,473,000 |
2 Mar 2012 | HKD | 9.47 | 9.79 | 9.44 | 9.76 | 9.76 | +0.33 (+3.50%) | 7,302,000 |
1 Mar 2012 | HKD | 9.37 | 9.58 | 9.31 | 9.43 | 9.43 | +0.05 (+0.53%) | 2,749,900 |
29 Feb 2012 | HKD | 9.66 | 9.71 | 9.35 | 9.38 | 9.38 | -0.21 (-2.19%) | 5,083,425 |
28 Feb 2012 | HKD | 9.11 | 9.71 | 9.11 | 9.59 | 9.59 | +0.48 (+5.27%) | 7,351,379 |
27 Feb 2012 | HKD | 9.59 | 9.6 | 9.02 | 9.11 | 9.11 | -0.49 (-5.10%) | 8,710,450 |
24 Feb 2012 | HKD | 9.58 | 9.74 | 9.56 | 9.6 | 9.6 | +0.01 (+0.10%) | 4,096,813 |
23 Feb 2012 | HKD | 9.76 | 9.77 | 9.5 | 9.59 | 9.59 | -0.17 (-1.74%) | 19,224,051 |
22 Feb 2012 | HKD | 10 | 10 | 9.7 | 9.76 | 9.76 | +0.03 (+0.31%) | 6,752,213 |
21 Feb 2012 | HKD | 9.75 | 9.8 | 9.62 | 9.73 | 9.73 | -0.07 (-0.71%) | 1,525,500 |
20 Feb 2012 | HKD | 10.1 | 10.24 | 9.76 | 9.8 | 9.8 | -0.3 (-2.97%) | 2,327,000 |
17 Feb 2012 | HKD | 10 | 10.2 | 10 | 10.1 | 10.1 | +0.3 (+3.06%) | 3,507,000 |
16 Feb 2012 | HKD | 9.8 | 9.93 | 9.74 | 9.8 | 9.8 | -0.1 (-1.01%) | 7,152,000 |
15 Feb 2012 | HKD | 10 | 10.22 | 9.9 | 9.9 | 9.9 | -0.02 (-0.20%) | 6,764,520 |
14 Feb 2012 | HKD | 9.6 | 9.97 | 9.6 | 9.92 | 9.92 | +0.32 (+3.33%) | 14,870,000 |
13 Feb 2012 | HKD | 9.63 | 9.74 | 9.38 | 9.6 | 9.6 | +0.04 (+0.42%) | 10,963,230 |
10 Feb 2012 | HKD | 9.74 | 10 | 9.48 | 9.56 | 9.56 | +0.06 (+0.63%) | 9,119,000 |
9 Feb 2012 | HKD | 9.5 | 9.75 | 9.29 | 9.5 | 9.5 | +0.33 (+3.60%) | 19,690,570 |
8 Feb 2012 | HKD | 9.04 | 9.39 | 9 | 9.17 | 9.17 | +0.16 (+1.78%) | 10,960,920 |
7 Feb 2012 | HKD | 9 | 9.09 | 8.96 | 9.01 | 9.01 | +0.17 (+1.92%) | 11,034,700 |
6 Feb 2012 | HKD | 8.83 | 9.01 | 8.83 | 8.84 | 8.84 | +0.13 (+1.49%) | 7,234,960 |
3 Feb 2012 | HKD | 8.98 | 8.98 | 8.63 | 8.71 | 8.71 | -0.36 (-3.97%) | 5,470,000 |
2 Feb 2012 | HKD | 8.66 | 9.12 | 8.66 | 9.07 | 9.07 | +0.46 (+5.34%) | 8,863,500 |
1 Feb 2012 | HKD | 8.62 | 8.7 | 8.53 | 8.61 | 8.61 | -0.01 (-0.12%) | 4,067,200 |
31 Jan 2012 | HKD | 8.55 | 8.85 | 8.55 | 8.62 | 8.62 | +0.07 (+0.82%) | 5,431,000 |
30 Jan 2012 | HKD | 8.83 | 8.93 | 8.54 | 8.55 | 8.55 | -0.3 (-3.39%) | 4,425,450 |
27 Jan 2012 | HKD | 9.1 | 9.4 | 8.84 | 8.85 | 8.85 | -0.31 (-3.38%) | 8,082,000 |