Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2012 | HKD | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 6.16 | 6.19 | 6.03 | 6.18 | 6.18 | +0.06 (+0.98%) | 9,525,200 |
19 Jan 2012 | HKD | 5.95 | 6.13 | 5.89 | 6.12 | 6.12 | +0.18 (+3.03%) | 16,998,000 |
18 Jan 2012 | HKD | 5.92 | 5.99 | 5.8 | 5.94 | 5.94 | -0.05 (-0.83%) | 11,234,110 |
17 Jan 2012 | HKD | 5.9 | 5.99 | 5.82 | 5.99 | 5.99 | +0.16 (+2.74%) | 9,139,500 |
16 Jan 2012 | HKD | 6.12 | 6.12 | 5.8 | 5.83 | 5.83 | -0.31 (-5.05%) | 19,296,760 |
13 Jan 2012 | HKD | 6.32 | 6.32 | 6.07 | 6.14 | 6.14 | -0.18 (-2.85%) | 14,386,940 |
12 Jan 2012 | HKD | 5.91 | 6.35 | 5.91 | 6.32 | 6.32 | +0.33 (+5.51%) | 21,107,680 |
11 Jan 2012 | HKD | 5.86 | 6.04 | 5.86 | 5.99 | 5.99 | +0.04 (+0.67%) | 12,386,890 |
10 Jan 2012 | HKD | 5.86 | 6.05 | 5.84 | 5.95 | 5.95 | +0.12 (+2.06%) | 9,866,000 |
9 Jan 2012 | HKD | 5.61 | 5.85 | 5.6 | 5.83 | 5.83 | +0.23 (+4.11%) | 7,185,000 |
6 Jan 2012 | HKD | 5.72 | 5.83 | 5.54 | 5.6 | 5.6 | -0.24 (-4.11%) | 11,277,500 |
5 Jan 2012 | HKD | 5.95 | 6 | 5.72 | 5.84 | 5.84 | -0.14 (-2.34%) | 7,936,613 |
4 Jan 2012 | HKD | 6.04 | 6.08 | 5.84 | 5.98 | 5.98 | 0.0 (0.0%) | 11,095,200 |
3 Jan 2012 | HKD | 5.85 | 6 | 5.84 | 5.98 | 5.98 | +0.24 (+4.18%) | 10,413,810 |
2 Jan 2012 | HKD | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 5.73 | 5.78 | 5.73 | 5.74 | 5.74 | +0.02 (+0.35%) | 5,544,322 |
29 Dec 2011 | HKD | 5.64 | 5.76 | 5.6 | 5.72 | 5.72 | +0.02 (+0.35%) | 8,246,800 |
28 Dec 2011 | HKD | 5.78 | 5.78 | 5.66 | 5.7 | 5.7 | -0.08 (-1.38%) | 6,350,990 |
27 Dec 2011 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 5.63 | 5.79 | 5.59 | 5.78 | 5.78 | +0.23 (+4.14%) | 11,393,100 |
22 Dec 2011 | HKD | 5.55 | 5.56 | 5.35 | 5.55 | 5.55 | -0.03 (-0.54%) | 8,093,305 |
21 Dec 2011 | HKD | 5.45 | 5.58 | 5.39 | 5.58 | 5.58 | +0.35 (+6.69%) | 12,111,170 |
20 Dec 2011 | HKD | 5.29 | 5.4 | 5.21 | 5.23 | 5.23 | -0.1 (-1.88%) | 9,945,660 |
19 Dec 2011 | HKD | 5.41 | 5.5 | 5.32 | 5.33 | 5.33 | -0.25 (-4.48%) | 12,526,950 |
16 Dec 2011 | HKD | 5.5 | 5.6 | 5.4 | 5.58 | 5.58 | +0.17 (+3.14%) | 9,207,675 |
15 Dec 2011 | HKD | 5.51 | 5.57 | 5.35 | 5.41 | 5.41 | -0.24 (-4.25%) | 10,756,260 |
14 Dec 2011 | HKD | 5.64 | 5.71 | 5.6 | 5.65 | 5.65 | +0.02 (+0.36%) | 5,284,178 |