Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2012 | HKD | 6.99 | 6.99 | 6.5 | 6.64 | 6.64 | -0.34 (-4.87%) | 17,473,730 |
5 Mar 2012 | HKD | 7.03 | 7.14 | 6.86 | 6.98 | 6.98 | -0.07 (-0.99%) | 4,464,000 |
2 Mar 2012 | HKD | 6.9 | 7.19 | 6.88 | 7.05 | 7.05 | +0.15 (+2.17%) | 5,787,360 |
1 Mar 2012 | HKD | 7.11 | 7.25 | 6.84 | 6.9 | 6.9 | -0.32 (-4.43%) | 10,482,000 |
29 Feb 2012 | HKD | 7.27 | 7.31 | 7.16 | 7.22 | 7.22 | +0.06 (+0.84%) | 8,915,367 |
28 Feb 2012 | HKD | 7.19 | 7.2 | 7.01 | 7.16 | 7.16 | -0.03 (-0.42%) | 4,329,851 |
27 Feb 2012 | HKD | 7.23 | 7.4 | 7.06 | 7.19 | 7.19 | -0.03 (-0.42%) | 10,318,000 |
24 Feb 2012 | HKD | 7.05 | 7.28 | 7.04 | 7.22 | 7.22 | +0.25 (+3.59%) | 10,247,890 |
23 Feb 2012 | HKD | 7.01 | 7.17 | 6.94 | 6.97 | 6.97 | -0.17 (-2.38%) | 10,491,560 |
22 Feb 2012 | HKD | 7.28 | 7.28 | 7 | 7.14 | 7.14 | -0.12 (-1.65%) | 21,514,000 |
21 Feb 2012 | HKD | 7.5 | 7.5 | 7.15 | 7.26 | 7.26 | -0.28 (-3.71%) | 18,817,961 |
20 Feb 2012 | HKD | 7.29 | 7.58 | 7.29 | 7.54 | 7.54 | +0.44 (+6.20%) | 25,803,000 |
17 Feb 2012 | HKD | 7 | 7.17 | 6.82 | 7.1 | 7.1 | +0.2 (+2.90%) | 10,849,000 |
16 Feb 2012 | HKD | 7.04 | 7.34 | 6.82 | 6.9 | 6.9 | -0.16 (-2.27%) | 9,133,286 |
15 Feb 2012 | HKD | 6.6 | 7.07 | 6.5 | 7.06 | 7.06 | +0.46 (+6.97%) | 11,371,750 |
14 Feb 2012 | HKD | 6.67 | 6.67 | 6.46 | 6.6 | 6.6 | 0.0 (0.0%) | 6,374,200 |
13 Feb 2012 | HKD | 6.5 | 6.72 | 6.25 | 6.6 | 6.6 | +0.01 (+0.15%) | 6,974,100 |
10 Feb 2012 | HKD | 6.78 | 6.85 | 6.38 | 6.59 | 6.59 | -0.17 (-2.51%) | 18,601,000 |
9 Feb 2012 | HKD | 6.62 | 6.79 | 6.52 | 6.76 | 6.76 | +0.19 (+2.89%) | 22,168,561 |
8 Feb 2012 | HKD | 6.28 | 6.59 | 6.22 | 6.57 | 6.57 | +0.36 (+5.80%) | 7,418,202 |
7 Feb 2012 | HKD | 6.1 | 6.35 | 6.08 | 6.21 | 6.21 | +0.09 (+1.47%) | 8,512,837 |
6 Feb 2012 | HKD | 6.1 | 6.13 | 5.98 | 6.12 | 6.12 | +0.12 (+2%) | 11,557,000 |
3 Feb 2012 | HKD | 5.92 | 6.05 | 5.88 | 6 | 6 | 0.0 (0.0%) | 2,172,431 |
2 Feb 2012 | HKD | 5.89 | 6.03 | 5.81 | 6 | 6 | +0.21 (+3.63%) | 11,256,430 |
1 Feb 2012 | HKD | 5.92 | 5.95 | 5.74 | 5.79 | 5.79 | +0.09 (+1.58%) | 10,489,270 |
31 Jan 2012 | HKD | 5.86 | 5.99 | 5.55 | 5.7 | 5.7 | -0.16 (-2.73%) | 14,315,460 |
30 Jan 2012 | HKD | 6.1 | 6.1 | 5.78 | 5.86 | 5.86 | -0.23 (-3.78%) | 7,035,100 |
27 Jan 2012 | HKD | 6 | 6.09 | 5.91 | 6.09 | 6.09 | +0.06 (+1.00%) | 10,042,000 |
26 Jan 2012 | HKD | 6.06 | 6.06 | 5.85 | 6.03 | 6.03 | +0.14 (+2.38%) | 8,980,352 |
25 Jan 2012 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |