Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2012 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 3.76 | 4 | 3.76 | 3.97 | 3.97 | +0.19 (+5.03%) | 1,291,000 |
2 Apr 2012 | HKD | 3.93 | 3.93 | 3.74 | 3.78 | 3.78 | -0.17 (-4.30%) | 1,234,000 |
30 Mar 2012 | HKD | 3.85 | 3.95 | 3.82 | 3.95 | 3.95 | +0.1 (+2.60%) | 1,192,000 |
29 Mar 2012 | HKD | 3.92 | 3.93 | 3.7 | 3.85 | 3.85 | -0.07 (-1.79%) | 4,157,800 |
28 Mar 2012 | HKD | 4.06 | 4.07 | 3.89 | 3.92 | 3.92 | -0.23 (-5.54%) | 2,213,000 |
27 Mar 2012 | HKD | 4.13 | 4.18 | 4.05 | 4.15 | 4.15 | +0.04 (+0.97%) | 2,033,000 |
26 Mar 2012 | HKD | 4.18 | 4.25 | 4.07 | 4.11 | 4.11 | -0.02 (-0.48%) | 2,115,000 |
23 Mar 2012 | HKD | 4.05 | 4.16 | 4.01 | 4.13 | 4.13 | +0.04 (+0.98%) | 831,000 |
22 Mar 2012 | HKD | 4.16 | 4.2 | 4.07 | 4.09 | 4.09 | -0.07 (-1.68%) | 707,200 |
21 Mar 2012 | HKD | 4.09 | 4.25 | 3.92 | 4.16 | 4.16 | +0.06 (+1.46%) | 3,954,000 |
20 Mar 2012 | HKD | 4.17 | 4.26 | 4.05 | 4.1 | 4.1 | -0.11 (-2.61%) | 4,416,000 |
19 Mar 2012 | HKD | 4.2 | 4.27 | 4.12 | 4.21 | 4.21 | +0.04 (+0.96%) | 2,921,000 |
16 Mar 2012 | HKD | 4.25 | 4.25 | 4.03 | 4.17 | 4.17 | 0.0 (0.0%) | 3,448,000 |
15 Mar 2012 | HKD | 4.35 | 4.35 | 4.09 | 4.17 | 4.17 | -0.21 (-4.79%) | 6,055,448 |
14 Mar 2012 | HKD | 4.54 | 4.58 | 4.31 | 4.38 | 4.38 | -0.09 (-2.01%) | 2,816,000 |
13 Mar 2012 | HKD | 4.53 | 4.56 | 4.46 | 4.47 | 4.47 | -0.03 (-0.67%) | 1,513,000 |
12 Mar 2012 | HKD | 4.37 | 4.55 | 4.37 | 4.5 | 4.5 | +0.1 (+2.27%) | 1,527,000 |
9 Mar 2012 | HKD | 4.45 | 4.48 | 4.35 | 4.4 | 4.4 | -0.06 (-1.35%) | 3,569,000 |
8 Mar 2012 | HKD | 4.47 | 4.63 | 4.43 | 4.46 | 4.46 | +0.03 (+0.68%) | 6,870,000 |
7 Mar 2012 | HKD | 4.33 | 4.49 | 4.28 | 4.43 | 4.43 | +0.04 (+0.91%) | 6,329,000 |
6 Mar 2012 | HKD | 4.4 | 4.5 | 4.24 | 4.39 | 4.39 | -0.02 (-0.45%) | 9,289,000 |
5 Mar 2012 | HKD | 4.07 | 4.45 | 4.07 | 4.41 | 4.41 | +0.36 (+8.89%) | 15,413,000 |
2 Mar 2012 | HKD | 4.02 | 4.1 | 3.98 | 4.05 | 4.05 | +0.1 (+2.53%) | 6,328,000 |
1 Mar 2012 | HKD | 4.11 | 4.12 | 3.88 | 3.95 | 3.95 | +0.11 (+2.86%) | 9,606,000 |
29 Feb 2012 | HKD | 3.99 | 3.99 | 3.78 | 3.84 | 3.84 | -0.07 (-1.79%) | 4,530,000 |
28 Feb 2012 | HKD | 3.75 | 3.94 | 3.72 | 3.91 | 3.91 | +0.16 (+4.27%) | 3,167,000 |
27 Feb 2012 | HKD | 3.65 | 3.82 | 3.62 | 3.75 | 3.75 | +0.1 (+2.74%) | 7,052,000 |
24 Feb 2012 | HKD | 3.62 | 3.66 | 3.56 | 3.65 | 3.65 | +0.04 (+1.11%) | 765,000 |
23 Feb 2012 | HKD | 3.6 | 3.61 | 3.55 | 3.61 | 3.61 | -0.02 (-0.55%) | 1,130,000 |