Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2012 | HKD | 1.91 | 1.99 | 1.9 | 1.99 | 1.99 | +0.04 (+2.05%) | 2,323,000 |
4 Apr 2012 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 1.9 | 1.96 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 2,484,000 |
2 Apr 2012 | HKD | 2.02 | 2.02 | 1.89 | 1.9 | 1.9 | -0.06 (-3.06%) | 5,110,000 |
30 Mar 2012 | HKD | 2.05 | 2.05 | 1.93 | 1.96 | 1.96 | -0.13 (-6.22%) | 8,714,000 |
29 Mar 2012 | HKD | 2.09 | 2.13 | 2.06 | 2.09 | 2.09 | -0.03 (-1.42%) | 3,176,000 |
28 Mar 2012 | HKD | 2.06 | 2.13 | 2 | 2.12 | 2.12 | +0.04 (+1.92%) | 7,734,000 |
27 Mar 2012 | HKD | 2 | 2.22 | 1.92 | 2.08 | 2.08 | +0.1 (+5.05%) | 26,606,000 |
26 Mar 2012 | HKD | 1.9 | 1.99 | 1.88 | 1.98 | 1.98 | +0.08 (+4.21%) | 3,544,000 |
23 Mar 2012 | HKD | 1.88 | 1.91 | 1.76 | 1.9 | 1.9 | +0.01 (+0.53%) | 10,336,000 |
22 Mar 2012 | HKD | 1.88 | 1.93 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 5,502,000 |
21 Mar 2012 | HKD | 1.9 | 1.92 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 3,504,000 |
20 Mar 2012 | HKD | 1.96 | 1.98 | 1.85 | 1.9 | 1.9 | -0.06 (-3.06%) | 8,080,000 |
19 Mar 2012 | HKD | 2.06 | 2.07 | 1.95 | 1.96 | 1.96 | -0.09 (-4.39%) | 4,052,000 |
16 Mar 2012 | HKD | 2.1 | 2.1 | 2.03 | 2.05 | 2.05 | -0.04 (-1.91%) | 2,254,000 |
15 Mar 2012 | HKD | 2.04 | 2.11 | 2.04 | 2.09 | 2.09 | +0.06 (+2.96%) | 5,718,800 |
14 Mar 2012 | HKD | 2.14 | 2.16 | 2 | 2.03 | 2.03 | -0.11 (-5.14%) | 8,006,000 |
13 Mar 2012 | HKD | 2.17 | 2.17 | 2.09 | 2.14 | 2.14 | +0.01 (+0.47%) | 3,454,000 |
12 Mar 2012 | HKD | 2.07 | 2.15 | 2.07 | 2.13 | 2.13 | +0.09 (+4.41%) | 7,566,000 |
9 Mar 2012 | HKD | 2.08 | 2.08 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 8,162,000 |
8 Mar 2012 | HKD | 1.91 | 2.07 | 1.91 | 2.06 | 2.06 | +0.14 (+7.29%) | 15,762,000 |
7 Mar 2012 | HKD | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | -0.03 (-1.54%) | 6,047,000 |
6 Mar 2012 | HKD | 1.95 | 1.95 | 1.88 | 1.95 | 1.95 | +0.02 (+1.04%) | 5,646,000 |
5 Mar 2012 | HKD | 1.94 | 1.94 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 4,620,000 |
2 Mar 2012 | HKD | 1.92 | 1.93 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 3,618,000 |
1 Mar 2012 | HKD | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | -0.01 (-0.52%) | 3,938,000 |
29 Feb 2012 | HKD | 1.93 | 1.95 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 3,820,000 |
28 Feb 2012 | HKD | 1.94 | 1.96 | 1.89 | 1.93 | 1.93 | -0.01 (-0.52%) | 4,754,000 |
27 Feb 2012 | HKD | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 3,598,000 |
24 Feb 2012 | HKD | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 9,992,000 |