Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2012 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 5.95 | 5.96 | 5.73 | 5.89 | 5.89 | -0.1 (-1.67%) | 7,950,144 |
19 Jan 2012 | HKD | 5.7 | 6.03 | 5.69 | 5.99 | 5.99 | +0.35 (+6.21%) | 13,257,760 |
18 Jan 2012 | HKD | 5.61 | 5.7 | 5.56 | 5.64 | 5.64 | +0.03 (+0.53%) | 13,401,000 |
17 Jan 2012 | HKD | 5.17 | 5.73 | 5.17 | 5.61 | 5.61 | +0.44 (+8.51%) | 13,926,000 |
16 Jan 2012 | HKD | 5.19 | 5.24 | 5.07 | 5.17 | 5.17 | -0.04 (-0.77%) | 8,586,000 |
13 Jan 2012 | HKD | 5.12 | 5.25 | 5.05 | 5.21 | 5.21 | +0.1 (+1.96%) | 6,934,530 |
12 Jan 2012 | HKD | 5.05 | 5.19 | 5 | 5.11 | 5.11 | +0.06 (+1.19%) | 9,311,000 |
11 Jan 2012 | HKD | 4.95 | 5.23 | 4.95 | 5.05 | 5.05 | +0.14 (+2.85%) | 13,163,200 |
10 Jan 2012 | HKD | 4.8 | 4.95 | 4.75 | 4.91 | 4.91 | +0.13 (+2.72%) | 5,559,000 |
9 Jan 2012 | HKD | 4.55 | 4.8 | 4.47 | 4.78 | 4.78 | +0.15 (+3.24%) | 7,148,700 |
6 Jan 2012 | HKD | 4.97 | 5.02 | 4.48 | 4.63 | 4.63 | -0.39 (-7.77%) | 20,935,830 |
5 Jan 2012 | HKD | 5.11 | 5.21 | 4.96 | 5.02 | 5.02 | -0.14 (-2.71%) | 3,210,512 |
4 Jan 2012 | HKD | 5.3 | 5.35 | 5.11 | 5.16 | 5.16 | -0.12 (-2.27%) | 2,158,778 |
3 Jan 2012 | HKD | 5.24 | 5.28 | 5.16 | 5.28 | 5.28 | +0.11 (+2.13%) | 2,095,085 |
2 Jan 2012 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 5.17 | 5.19 | 5.07 | 5.17 | 5.17 | 0.0 (0.0%) | 1,926,420 |
29 Dec 2011 | HKD | 5 | 5.18 | 4.92 | 5.17 | 5.17 | +0.12 (+2.38%) | 1,838,000 |
28 Dec 2011 | HKD | 5.2 | 5.2 | 5.03 | 5.05 | 5.05 | -0.15 (-2.88%) | 1,713,564 |
27 Dec 2011 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 5.23 | 5.28 | 5.11 | 5.2 | 5.2 | +0.06 (+1.17%) | 3,913,000 |
22 Dec 2011 | HKD | 5.07 | 5.23 | 5.04 | 5.14 | 5.14 | -0.03 (-0.58%) | 1,511,421 |
21 Dec 2011 | HKD | 5.16 | 5.17 | 5.07 | 5.17 | 5.17 | +0.23 (+4.66%) | 3,687,937 |
20 Dec 2011 | HKD | 5 | 5.12 | 4.89 | 4.94 | 4.94 | -0.07 (-1.40%) | 2,273,900 |
19 Dec 2011 | HKD | 5.1 | 5.1 | 4.9 | 5.01 | 5.01 | -0.21 (-4.02%) | 6,253,000 |
16 Dec 2011 | HKD | 5.08 | 5.25 | 4.99 | 5.22 | 5.22 | +0.2 (+3.98%) | 11,868,400 |
15 Dec 2011 | HKD | 5.14 | 5.18 | 5 | 5.02 | 5.02 | -0.18 (-3.46%) | 4,501,000 |
14 Dec 2011 | HKD | 5.01 | 5.3 | 5.01 | 5.2 | 5.2 | +0.09 (+1.76%) | 9,707,403 |