Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2012 | HKD | 1.54 | 1.62 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 12,454,000 |
11 Jan 2012 | HKD | 1.53 | 1.56 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 6,357,000 |
10 Jan 2012 | HKD | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | +0.01 (+0.66%) | 6,087,800 |
9 Jan 2012 | HKD | 1.49 | 1.52 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 3,043,000 |
6 Jan 2012 | HKD | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -0.05 (-3.31%) | 2,347,000 |
5 Jan 2012 | HKD | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,131,000 |
4 Jan 2012 | HKD | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,632,000 |
3 Jan 2012 | HKD | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,451,000 |
2 Jan 2012 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 1.54 | 1.59 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,763,000 |
29 Dec 2011 | HKD | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 736,000 |
28 Dec 2011 | HKD | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,147,000 |
27 Dec 2011 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 1,295,000 |
22 Dec 2011 | HKD | 1.5 | 1.55 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,442,000 |
21 Dec 2011 | HKD | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | +0.03 (+2.05%) | 1,850,000 |
20 Dec 2011 | HKD | 1.49 | 1.52 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 1,007,893 |
19 Dec 2011 | HKD | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.04 (-2.61%) | 986,000 |
16 Dec 2011 | HKD | 1.47 | 1.55 | 1.46 | 1.53 | 1.53 | +0.05 (+3.38%) | 3,019,168 |
15 Dec 2011 | HKD | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | -0.04 (-2.63%) | 5,608,000 |
14 Dec 2011 | HKD | 1.51 | 1.56 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,154,000 |
13 Dec 2011 | HKD | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | -0.05 (-3.14%) | 3,672,600 |
12 Dec 2011 | HKD | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,576,800 |
9 Dec 2011 | HKD | 1.62 | 1.65 | 1.54 | 1.62 | 1.62 | 0.0 (0.0%) | 4,428,000 |
8 Dec 2011 | HKD | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,246,000 |
7 Dec 2011 | HKD | 1.6 | 1.64 | 1.6 | 1.64 | 1.64 | +0.05 (+3.14%) | 1,641,000 |
6 Dec 2011 | HKD | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 4,146,000 |
5 Dec 2011 | HKD | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 2,327,500 |
2 Dec 2011 | HKD | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | +0.02 (+1.23%) | 2,583,000 |