Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2012 | HKD | 2.11 | 2.29 | 2.11 | 2.2 | 2.2 | +0.05 (+2.33%) | 656,000 |
29 Feb 2012 | HKD | 2.1 | 2.16 | 2.1 | 2.15 | 2.15 | +0.04 (+1.90%) | 660,000 |
28 Feb 2012 | HKD | 2.09 | 2.17 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 676,000 |
27 Feb 2012 | HKD | 2.05 | 2.13 | 2.04 | 2.09 | 2.09 | +0.04 (+1.95%) | 1,024,000 |
24 Feb 2012 | HKD | 2.04 | 2.08 | 2.02 | 2.05 | 2.05 | +0.01 (+0.49%) | 1,200,000 |
23 Feb 2012 | HKD | 2.01 | 2.06 | 2 | 2.04 | 2.04 | -0.01 (-0.49%) | 1,280,000 |
22 Feb 2012 | HKD | 1.88 | 2.09 | 1.8 | 2.05 | 2.05 | +0.21 (+11.41%) | 732,000 |
21 Feb 2012 | HKD | 1.93 | 1.96 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 464,000 |
20 Feb 2012 | HKD | 2.02 | 2.02 | 1.83 | 1.88 | 1.88 | -0.12 (-6%) | 704,000 |
17 Feb 2012 | HKD | 1.88 | 2.03 | 1.87 | 2 | 2 | +0.14 (+7.53%) | 1,756,000 |
16 Feb 2012 | HKD | 1.67 | 1.95 | 1.67 | 1.86 | 1.86 | +0.15 (+8.77%) | 660,000 |
15 Feb 2012 | HKD | 1.6 | 1.82 | 1.59 | 1.71 | 1.71 | +0.11 (+6.88%) | 340,000 |
14 Feb 2012 | HKD | 1.57 | 1.6 | 1.54 | 1.6 | 1.6 | +0.02 (+1.27%) | 208,000 |
13 Feb 2012 | HKD | 1.58 | 1.65 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 816,000 |
10 Feb 2012 | HKD | 1.61 | 1.66 | 1.57 | 1.58 | 1.58 | -0.06 (-3.66%) | 268,000 |
9 Feb 2012 | HKD | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | -0.07 (-4.09%) | 260,000 |
8 Feb 2012 | HKD | 1.71 | 1.85 | 1.71 | 1.71 | 1.71 | +0.01 (+0.59%) | 360,000 |
7 Feb 2012 | HKD | 1.49 | 1.7 | 1.45 | 1.7 | 1.7 | +0.29 (+20.57%) | 1,433,600 |
6 Feb 2012 | HKD | 1.26 | 1.5 | 1.26 | 1.41 | 1.41 | +0.16 (+12.80%) | 604,000 |
3 Feb 2012 | HKD | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | +0.11 (+9.65%) | 192,000 |
2 Feb 2012 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.03 (+2.70%) | 108,000 |
1 Feb 2012 | HKD | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 60,000 |
31 Jan 2012 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
30 Jan 2012 | HKD | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 60,000 |
27 Jan 2012 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
26 Jan 2012 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
25 Jan 2012 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.05 (+4.55%) | 80,000 |