Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2012 | HKD | 1.12 | 1.14 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 28,870,000 |
29 Feb 2012 | HKD | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 50,039,100 |
28 Feb 2012 | HKD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 21,360,000 |
27 Feb 2012 | HKD | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 47,860,000 |
24 Feb 2012 | HKD | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 73,035,000 |
23 Feb 2012 | HKD | 1.08 | 1.18 | 1.07 | 1.17 | 1.17 | +0.09 (+8.33%) | 111,792,681 |
22 Feb 2012 | HKD | 1.06 | 1.1 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 40,666,900 |
21 Feb 2012 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 12,585,000 |
20 Feb 2012 | HKD | 1.09 | 1.1 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 35,595,000 |
17 Feb 2012 | HKD | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 83,103,000 |
16 Feb 2012 | HKD | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 66,440,000 |
15 Feb 2012 | HKD | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 30,690,000 |
14 Feb 2012 | HKD | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 16,887,613 |
13 Feb 2012 | HKD | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 23,925,750 |
10 Feb 2012 | HKD | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | +0.02 (+1.90%) | 105,480,000 |
9 Feb 2012 | HKD | 1 | 1.05 | 0.99 | 1.05 | 1.05 | +0.05 (+5%) | 71,070,000 |
8 Feb 2012 | HKD | 0.98 | 1.01 | 0.98 | 1 | 1 | +0.03 (+3.09%) | 26,860,956 |
7 Feb 2012 | HKD | 1 | 1 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 38,692,371 |
6 Feb 2012 | HKD | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 29,240,000 |
3 Feb 2012 | HKD | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 17,894,000 |
2 Feb 2012 | HKD | 1.02 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 45,146,026 |
1 Feb 2012 | HKD | 0.99 | 1.01 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 30,560,009 |
31 Jan 2012 | HKD | 1 | 1.02 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 43,440,009 |
30 Jan 2012 | HKD | 1.06 | 1.07 | 0.99 | 0.99 | 0.99 | -0.08 (-7.48%) | 67,675,000 |
27 Jan 2012 | HKD | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | +0.05 (+4.90%) | 67,680,000 |
26 Jan 2012 | HKD | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | +0.04 (+4.08%) | 54,512,000 |
25 Jan 2012 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 1 | 1.01 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 38,740,000 |