Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2012 | HKD | 1.06 | 1.06 | 1 | 1.01 | 101 | -0.06 (-5.61%) | 22,000,000 |
21 Feb 2012 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 107 | -0.02 (-1.83%) | 19,080,000 |
20 Feb 2012 | HKD | 1.09 | 1.1 | 1.06 | 1.09 | 109 | +0.01 (+0.93%) | 9,430,000 |
17 Feb 2012 | HKD | 1.08 | 1.11 | 1.07 | 1.08 | 108 | 0.0 (0.0%) | 10,740,000 |
16 Feb 2012 | HKD | 1.07 | 1.08 | 1.04 | 1.08 | 108 | 0.0 (0.0%) | 9,990,000 |
15 Feb 2012 | HKD | 1.13 | 1.13 | 1.07 | 1.08 | 108 | -0.06 (-5.26%) | 12,010,000 |
14 Feb 2012 | HKD | 1.11 | 1.15 | 1.11 | 1.14 | 114 | +0.01 (+0.88%) | 16,680,000 |
13 Feb 2012 | HKD | 1.2 | 1.21 | 1.11 | 1.13 | 113 | -0.07 (-5.83%) | 15,510,000 |
10 Feb 2012 | HKD | 1.27 | 1.27 | 1.2 | 1.2 | 120 | -0.07 (-5.51%) | 9,760,000 |
9 Feb 2012 | HKD | 1.33 | 1.33 | 1.21 | 1.27 | 127 | -0.06 (-4.51%) | 9,750,000 |
8 Feb 2012 | HKD | 1.33 | 1.33 | 1.31 | 1.33 | 133 | +0.01 (+0.76%) | 104,400 |
7 Feb 2012 | HKD | 1.31 | 1.33 | 1.3 | 1.32 | 132 | 0.0 (0.0%) | 8,180,000 |
6 Feb 2012 | HKD | 1.32 | 1.4 | 1.28 | 1.32 | 132 | +0.01 (+0.76%) | 13,540,000 |
3 Feb 2012 | HKD | 1.28 | 1.33 | 1.27 | 1.31 | 131 | +0.03 (+2.34%) | 15,340,000 |
2 Feb 2012 | HKD | 1.24 | 1.28 | 1.24 | 1.28 | 128 | +0.05 (+4.07%) | 13,510,000 |
1 Feb 2012 | HKD | 1.23 | 1.24 | 1.2 | 1.23 | 123 | +0.01 (+0.82%) | 13,430,000 |
31 Jan 2012 | HKD | 1.27 | 1.31 | 1.18 | 1.22 | 122 | -0.05 (-3.94%) | 18,780,000 |
30 Jan 2012 | HKD | 1.19 | 1.28 | 1.19 | 1.27 | 127 | +0.08 (+6.72%) | 18,910,000 |
27 Jan 2012 | HKD | 1.07 | 1.21 | 1.07 | 1.19 | 119 | +0.11 (+10.19%) | 14,250,000 |
26 Jan 2012 | HKD | 1.04 | 1.09 | 1.04 | 1.08 | 108 | +0.05 (+4.85%) | 10,690,000 |
25 Jan 2012 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 103 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 103 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 103 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 1.03 | 1.03 | 1.02 | 1.03 | 103 | 0.0 (0.0%) | 9,520,000 |
19 Jan 2012 | HKD | 1.03 | 1.03 | 1.02 | 1.03 | 103 | 0.0 (0.0%) | 9,010,000 |
18 Jan 2012 | HKD | 1.03 | 1.03 | 1.01 | 1.03 | 103 | 0.0 (0.0%) | 14,360,000 |
17 Jan 2012 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 103 | +0.01 (+0.98%) | 12,270,000 |
16 Jan 2012 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 102 | -0.03 (-2.86%) | 11,110,000 |
13 Jan 2012 | HKD | 1.05 | 1.1 | 1.03 | 1.05 | 105 | 0.0 (0.0%) | 12,830,000 |
12 Jan 2012 | HKD | 1.09 | 1.09 | 1.05 | 1.05 | 105 | -0.04 (-3.67%) | 9,320,000 |