Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2012 | HKD | 1.45 | 1.46 | 1.44 | 1.46 | 14.6 | -0.01 (-0.68%) | 684,000 |
4 Apr 2012 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 14.7 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 1.46 | 1.52 | 1.44 | 1.47 | 14.7 | +0.03 (+2.08%) | 3,184,000 |
2 Apr 2012 | HKD | 1.47 | 1.48 | 1.38 | 1.44 | 14.4 | -0.01 (-0.69%) | 1,788,000 |
30 Mar 2012 | HKD | 1.48 | 1.48 | 1.42 | 1.45 | 14.5 | -0.02 (-1.36%) | 668,000 |
29 Mar 2012 | HKD | 1.52 | 1.52 | 1.46 | 1.47 | 14.7 | -0.06 (-3.92%) | 316,000 |
28 Mar 2012 | HKD | 1.54 | 1.58 | 1.51 | 1.53 | 15.3 | -0.04 (-2.55%) | 1,728,000 |
27 Mar 2012 | HKD | 1.58 | 1.6 | 1.51 | 1.57 | 15.7 | +0.02 (+1.29%) | 3,544,000 |
26 Mar 2012 | HKD | 1.55 | 1.6 | 1.49 | 1.55 | 15.5 | +0.01 (+0.65%) | 2,476,000 |
23 Mar 2012 | HKD | 1.62 | 1.62 | 1.43 | 1.54 | 15.4 | -0.07 (-4.35%) | 8,384,000 |
22 Mar 2012 | HKD | 1.67 | 1.68 | 1.56 | 1.61 | 16.1 | -0.03 (-1.83%) | 3,180,000 |
21 Mar 2012 | HKD | 1.68 | 1.71 | 1.64 | 1.64 | 16.4 | -0.04 (-2.38%) | 2,620,000 |
20 Mar 2012 | HKD | 1.71 | 1.75 | 1.63 | 1.68 | 16.8 | -0.04 (-2.33%) | 2,922,000 |
19 Mar 2012 | HKD | 1.78 | 1.8 | 1.68 | 1.72 | 17.2 | -0.02 (-1.15%) | 2,334,000 |
16 Mar 2012 | HKD | 1.75 | 1.77 | 1.72 | 1.74 | 17.4 | -0.01 (-0.57%) | 1,360,000 |
15 Mar 2012 | HKD | 1.75 | 1.75 | 1.69 | 1.75 | 17.5 | +0.01 (+0.57%) | 3,216,000 |
14 Mar 2012 | HKD | 1.8 | 1.81 | 1.72 | 1.74 | 17.4 | -0.02 (-1.14%) | 22,690,000 |
13 Mar 2012 | HKD | 1.67 | 1.79 | 1.67 | 1.76 | 17.6 | +0.09 (+5.39%) | 26,844,000 |
12 Mar 2012 | HKD | 1.66 | 1.71 | 1.62 | 1.67 | 16.7 | +0.02 (+1.21%) | 6,696,000 |
9 Mar 2012 | HKD | 1.61 | 1.68 | 1.61 | 1.65 | 16.5 | +0.03 (+1.85%) | 2,376,000 |
8 Mar 2012 | HKD | 1.65 | 1.65 | 1.6 | 1.62 | 16.2 | -0.04 (-2.41%) | 716,000 |
7 Mar 2012 | HKD | 1.7 | 1.7 | 1.64 | 1.66 | 16.6 | -0.04 (-2.35%) | 1,108,000 |
6 Mar 2012 | HKD | 1.72 | 1.72 | 1.65 | 1.7 | 17 | -0.01 (-0.58%) | 2,556,000 |
5 Mar 2012 | HKD | 1.78 | 1.78 | 1.68 | 1.71 | 17.1 | -0.04 (-2.29%) | 2,060,000 |
2 Mar 2012 | HKD | 1.77 | 1.77 | 1.72 | 1.75 | 17.5 | +0.01 (+0.57%) | 1,672,000 |
1 Mar 2012 | HKD | 1.78 | 1.79 | 1.72 | 1.74 | 17.4 | -0.05 (-2.79%) | 540,000 |
29 Feb 2012 | HKD | 1.81 | 1.81 | 1.79 | 1.79 | 17.9 | 0.0 (0.0%) | 36,000 |
28 Feb 2012 | HKD | 1.79 | 1.79 | 1.75 | 1.79 | 17.9 | +0.01 (+0.56%) | 484,000 |
27 Feb 2012 | HKD | 1.82 | 1.82 | 1.76 | 1.78 | 17.8 | -0.02 (-1.11%) | 84,000 |
24 Feb 2012 | HKD | 1.76 | 1.8 | 1.74 | 1.8 | 18 | +0.02 (+1.12%) | 656,000 |