Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2012 | HKD | 1.81 | 1.83 | 1.77 | 1.81 | 1.81 | -0.03 (-1.63%) | 2,685,000 |
4 Apr 2012 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 1.79 | 1.85 | 1.77 | 1.84 | 1.84 | +0.07 (+3.95%) | 4,157,000 |
2 Apr 2012 | HKD | 1.82 | 1.83 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 4,290,000 |
30 Mar 2012 | HKD | 1.82 | 1.85 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 3,583,000 |
29 Mar 2012 | HKD | 1.85 | 1.85 | 1.8 | 1.82 | 1.82 | -0.05 (-2.67%) | 5,150,000 |
28 Mar 2012 | HKD | 1.92 | 1.92 | 1.85 | 1.87 | 1.87 | -0.07 (-3.61%) | 2,917,000 |
27 Mar 2012 | HKD | 1.94 | 1.94 | 1.9 | 1.94 | 1.94 | +0.05 (+2.65%) | 5,945,000 |
26 Mar 2012 | HKD | 1.87 | 1.9 | 1.81 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,449,000 |
23 Mar 2012 | HKD | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 2,959,000 |
22 Mar 2012 | HKD | 1.93 | 1.93 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 4,532,000 |
21 Mar 2012 | HKD | 1.94 | 1.94 | 1.87 | 1.91 | 1.91 | -0.03 (-1.55%) | 6,388,000 |
20 Mar 2012 | HKD | 1.97 | 2 | 1.93 | 1.94 | 1.94 | +0.02 (+1.04%) | 7,496,000 |
19 Mar 2012 | HKD | 2.03 | 2.03 | 1.9 | 1.92 | 1.92 | -0.09 (-4.48%) | 10,315,000 |
16 Mar 2012 | HKD | 2.04 | 2.07 | 1.96 | 2.01 | 2.01 | -0.03 (-1.47%) | 7,913,000 |
15 Mar 2012 | HKD | 2.03 | 2.07 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 6,985,400 |
14 Mar 2012 | HKD | 2.13 | 2.13 | 2 | 2.02 | 2.02 | -0.04 (-1.94%) | 24,490,000 |
13 Mar 2012 | HKD | 2 | 2.07 | 2 | 2.06 | 2.06 | +0.08 (+4.04%) | 9,743,000 |
12 Mar 2012 | HKD | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | -0.03 (-1.49%) | 4,360,000 |
9 Mar 2012 | HKD | 1.98 | 2.03 | 1.95 | 2.01 | 2.01 | +0.07 (+3.61%) | 10,514,000 |
8 Mar 2012 | HKD | 1.87 | 1.94 | 1.85 | 1.94 | 1.94 | +0.1 (+5.43%) | 9,328,000 |
7 Mar 2012 | HKD | 1.82 | 1.88 | 1.8 | 1.84 | 1.84 | -0.05 (-2.65%) | 13,528,500 |
6 Mar 2012 | HKD | 2.02 | 2.02 | 1.88 | 1.89 | 1.89 | -0.13 (-6.44%) | 10,131,000 |
5 Mar 2012 | HKD | 2.1 | 2.1 | 2.01 | 2.02 | 2.02 | -0.06 (-2.88%) | 6,112,000 |
2 Mar 2012 | HKD | 1.99 | 2.09 | 1.99 | 2.08 | 2.08 | +0.12 (+6.12%) | 11,750,000 |
1 Mar 2012 | HKD | 2.02 | 2.07 | 1.95 | 1.96 | 1.96 | -0.09 (-4.39%) | 11,592,000 |
29 Feb 2012 | HKD | 2.05 | 2.07 | 2 | 2.05 | 2.05 | +0.01 (+0.49%) | 9,343,000 |
28 Feb 2012 | HKD | 2.01 | 2.05 | 1.95 | 2.04 | 2.04 | +0.03 (+1.49%) | 7,542,000 |
27 Feb 2012 | HKD | 2.07 | 2.11 | 1.98 | 2.01 | 2.01 | -0.05 (-2.43%) | 11,662,000 |
24 Feb 2012 | HKD | 2.07 | 2.1 | 2.03 | 2.06 | 2.06 | 0.0 (0.0%) | 10,456,000 |