Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2012 | HKD | 9.87 | 9.94 | 9.8 | 9.8 | 9.8 | -0.07 (-0.71%) | 5,302,796 |
11 Jan 2012 | HKD | 9.8 | 10.12 | 9.8 | 9.87 | 9.87 | +0.09 (+0.92%) | 8,439,497 |
10 Jan 2012 | HKD | 9.49 | 10 | 9.47 | 9.78 | 9.78 | +0.36 (+3.82%) | 8,352,461 |
9 Jan 2012 | HKD | 9.28 | 9.54 | 9.11 | 9.42 | 9.42 | +0.17 (+1.84%) | 4,574,500 |
6 Jan 2012 | HKD | 9.5 | 9.58 | 9.12 | 9.25 | 9.25 | -0.25 (-2.63%) | 7,619,708 |
5 Jan 2012 | HKD | 9.55 | 9.74 | 9.47 | 9.5 | 9.5 | -0.12 (-1.25%) | 4,836,180 |
4 Jan 2012 | HKD | 9.89 | 9.98 | 9.52 | 9.62 | 9.62 | -0.29 (-2.93%) | 4,377,680 |
3 Jan 2012 | HKD | 9.87 | 9.91 | 9.72 | 9.91 | 9.91 | +0.2 (+2.06%) | 3,859,133 |
2 Jan 2012 | HKD | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.0 (0.0%) | 0 |
31 Dec 2011 | HKD | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 9.85 | 9.85 | 9.7 | 9.71 | 9.71 | -0.14 (-1.42%) | 3,994,501 |
29 Dec 2011 | HKD | 9.87 | 9.9 | 9.84 | 9.85 | 9.85 | -0.05 (-0.51%) | 1,823,108 |
28 Dec 2011 | HKD | 10.08 | 10.14 | 9.87 | 9.9 | 9.9 | -0.24 (-2.37%) | 6,274,357 |
27 Dec 2011 | HKD | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 (0.0%) | 0 |
24 Dec 2011 | HKD | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 10.04 | 10.18 | 10.04 | 10.14 | 10.14 | +0.14 (+1.40%) | 3,985,500 |
22 Dec 2011 | HKD | 10.1 | 10.18 | 9.98 | 10 | 10 | -0.12 (-1.19%) | 2,469,770 |
21 Dec 2011 | HKD | 10.3 | 10.3 | 10.08 | 10.12 | 10.12 | -0.04 (-0.39%) | 4,111,358 |
20 Dec 2011 | HKD | 10.1 | 10.28 | 10.1 | 10.16 | 10.16 | +0.02 (+0.20%) | 2,659,901 |
19 Dec 2011 | HKD | 10.06 | 10.22 | 10.06 | 10.14 | 10.14 | -0.1 (-0.98%) | 2,458,000 |
16 Dec 2011 | HKD | 9.78 | 10.3 | 9.78 | 10.24 | 10.24 | +0.44 (+4.49%) | 6,649,850 |
15 Dec 2011 | HKD | 10.24 | 10.24 | 9.7 | 9.8 | 9.8 | -0.46 (-4.48%) | 8,038,305 |
14 Dec 2011 | HKD | 10.46 | 10.46 | 10.24 | 10.26 | 10.26 | -0.14 (-1.35%) | 4,521,115 |
13 Dec 2011 | HKD | 10.34 | 10.5 | 10.24 | 10.4 | 10.4 | +0.1 (+0.97%) | 5,679,419 |
12 Dec 2011 | HKD | 10.5 | 10.5 | 10.22 | 10.3 | 10.3 | 0.0 (0.0%) | 2,884,500 |
9 Dec 2011 | HKD | 10.54 | 10.62 | 10.28 | 10.3 | 10.3 | -0.38 (-3.56%) | 6,620,778 |
8 Dec 2011 | HKD | 10.66 | 10.7 | 10.56 | 10.68 | 10.68 | +0.12 (+1.14%) | 7,578,500 |
7 Dec 2011 | HKD | 10.78 | 10.78 | 10.52 | 10.56 | 10.56 | -0.14 (-1.31%) | 4,000,500 |
6 Dec 2011 | HKD | 10.52 | 10.74 | 10.5 | 10.7 | 10.7 | +0.18 (+1.71%) | 5,855,114 |