Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2012 | HKD | 4.19 | 4.25 | 4.15 | 4.21 | 4.21 | -0.01 (-0.24%) | 827,308 |
13 Jan 2012 | HKD | 4.29 | 4.3 | 4.18 | 4.22 | 4.22 | -0.09 (-2.09%) | 2,074,000 |
12 Jan 2012 | HKD | 4.36 | 4.37 | 4.28 | 4.31 | 4.31 | -0.04 (-0.92%) | 1,571,439 |
11 Jan 2012 | HKD | 4.52 | 4.52 | 4.3 | 4.35 | 4.35 | -0.2 (-4.40%) | 1,982,000 |
10 Jan 2012 | HKD | 4.38 | 4.6 | 4.38 | 4.55 | 4.55 | +0.17 (+3.88%) | 948,000 |
9 Jan 2012 | HKD | 4.4 | 4.4 | 4.24 | 4.38 | 4.38 | +0.02 (+0.46%) | 1,044,000 |
6 Jan 2012 | HKD | 4.25 | 4.37 | 4.18 | 4.36 | 4.36 | +0.03 (+0.69%) | 1,519,000 |
5 Jan 2012 | HKD | 4.36 | 4.45 | 4.26 | 4.33 | 4.33 | -0.03 (-0.69%) | 1,704,200 |
4 Jan 2012 | HKD | 4.45 | 4.47 | 4.32 | 4.36 | 4.36 | -0.08 (-1.80%) | 864,867 |
3 Jan 2012 | HKD | 4.56 | 4.56 | 4.4 | 4.44 | 4.44 | -0.12 (-2.63%) | 903,770 |
2 Jan 2012 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
30 Dec 2011 | HKD | 4.45 | 4.59 | 4.44 | 4.56 | 4.56 | +0.15 (+3.40%) | 2,135,700 |
29 Dec 2011 | HKD | 4.4 | 4.55 | 4.32 | 4.41 | 4.41 | -0.03 (-0.68%) | 1,562,578 |
28 Dec 2011 | HKD | 4.3 | 4.6 | 4.3 | 4.44 | 4.44 | -0.02 (-0.45%) | 1,099,761 |
27 Dec 2011 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
26 Dec 2011 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
23 Dec 2011 | HKD | 4.45 | 4.58 | 4.26 | 4.46 | 4.46 | +0.12 (+2.76%) | 2,635,000 |
22 Dec 2011 | HKD | 4.17 | 4.39 | 4.16 | 4.34 | 4.34 | +0.17 (+4.08%) | 814,355 |
21 Dec 2011 | HKD | 4.17 | 4.21 | 4.1 | 4.17 | 4.17 | +0.05 (+1.21%) | 534,000 |
20 Dec 2011 | HKD | 4.11 | 4.19 | 3.98 | 4.12 | 4.12 | +0.04 (+0.98%) | 1,233,800 |
19 Dec 2011 | HKD | 4.16 | 4.18 | 4.01 | 4.08 | 4.08 | -0.07 (-1.69%) | 1,582,000 |
16 Dec 2011 | HKD | 4.23 | 4.33 | 4.1 | 4.15 | 4.15 | -0.07 (-1.66%) | 840,775 |
15 Dec 2011 | HKD | 4.25 | 4.26 | 4.2 | 4.22 | 4.22 | -0.13 (-2.99%) | 920,000 |
14 Dec 2011 | HKD | 4.41 | 4.42 | 4.3 | 4.35 | 4.35 | -0.06 (-1.36%) | 3,729,960 |
13 Dec 2011 | HKD | 4.41 | 4.44 | 4.41 | 4.41 | 4.41 | -0.02 (-0.45%) | 791,309 |
12 Dec 2011 | HKD | 4.48 | 4.48 | 4.41 | 4.43 | 4.43 | +0.02 (+0.45%) | 431,780 |
9 Dec 2011 | HKD | 4.41 | 4.43 | 4.39 | 4.41 | 4.41 | -0.09 (-2%) | 486,000 |
8 Dec 2011 | HKD | 4.48 | 4.5 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 812,200 |
7 Dec 2011 | HKD | 4.55 | 4.56 | 4.5 | 4.5 | 4.5 | -0.11 (-2.39%) | 1,190,000 |
6 Dec 2011 | HKD | 4.79 | 4.79 | 4.56 | 4.61 | 4.61 | -0.15 (-3.15%) | 390,000 |