Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2012 | HKD | 1.79 | 1.86 | 1.74 | 1.81 | 1.81 | +0.04 (+2.26%) | 20,276,000 |
25 Jan 2012 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | +0.04 (+2.31%) | 7,070,300 |
19 Jan 2012 | HKD | 1.82 | 1.84 | 1.72 | 1.73 | 1.73 | -0.08 (-4.42%) | 13,966,000 |
18 Jan 2012 | HKD | 1.74 | 1.84 | 1.73 | 1.81 | 1.81 | +0.03 (+1.69%) | 23,952,619 |
17 Jan 2012 | HKD | 1.75 | 1.8 | 1.72 | 1.78 | 1.78 | +0.04 (+2.30%) | 17,882,000 |
16 Jan 2012 | HKD | 1.64 | 1.74 | 1.59 | 1.74 | 1.74 | +0.08 (+4.82%) | 19,964,000 |
13 Jan 2012 | HKD | 1.63 | 1.66 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 7,970,000 |
12 Jan 2012 | HKD | 1.65 | 1.68 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 11,710,000 |
11 Jan 2012 | HKD | 1.51 | 1.65 | 1.49 | 1.65 | 1.65 | +0.16 (+10.74%) | 36,837,180 |
10 Jan 2012 | HKD | 1.42 | 1.52 | 1.41 | 1.49 | 1.49 | +0.09 (+6.43%) | 30,867,721 |
9 Jan 2012 | HKD | 1.42 | 1.42 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 16,014,000 |
6 Jan 2012 | HKD | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 3,914,000 |
5 Jan 2012 | HKD | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 2,010,000 |
4 Jan 2012 | HKD | 1.49 | 1.54 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 4,238,000 |
3 Jan 2012 | HKD | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 4,368,000 |
2 Jan 2012 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,312,000 |
29 Dec 2011 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 2,056,000 |
28 Dec 2011 | HKD | 1.48 | 1.51 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 2,955,000 |
27 Dec 2011 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 1.44 | 1.5 | 1.43 | 1.47 | 1.47 | +0.05 (+3.52%) | 9,000,000 |
22 Dec 2011 | HKD | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,819,649 |
21 Dec 2011 | HKD | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | +0.03 (+2.13%) | 2,684,000 |
20 Dec 2011 | HKD | 1.41 | 1.44 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 3,793,917 |
19 Dec 2011 | HKD | 1.42 | 1.44 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 3,236,000 |
16 Dec 2011 | HKD | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 6,582,000 |