Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2012 | HKD | 1.15 | 1.2 | 1.15 | 1.17 | 11.7 | +0.02 (+1.74%) | 1,116,500 |
21 May 2012 | HKD | 1.11 | 1.15 | 1.1 | 1.15 | 11.5 | +0.03 (+2.68%) | 768,000 |
18 May 2012 | HKD | 1.08 | 1.12 | 1.07 | 1.12 | 11.2 | 0.0 (0.0%) | 807,000 |
17 May 2012 | HKD | 1.12 | 1.16 | 1.12 | 1.12 | 11.2 | 0.0 (0.0%) | 1,437,000 |
16 May 2012 | HKD | 1.18 | 1.18 | 1.09 | 1.12 | 11.2 | -0.06 (-5.08%) | 3,166,500 |
15 May 2012 | HKD | 1.04 | 1.22 | 1.03 | 1.18 | 11.8 | +0.14 (+13.46%) | 5,357,000 |
14 May 2012 | HKD | 1.08 | 1.12 | 1.03 | 1.04 | 10.4 | -0.06 (-5.45%) | 1,873,500 |
11 May 2012 | HKD | 1.11 | 1.15 | 1.08 | 1.1 | 11 | +0.01 (+0.92%) | 1,868,500 |
10 May 2012 | HKD | 1.07 | 1.11 | 1.05 | 1.09 | 10.9 | -0.01 (-0.91%) | 2,077,000 |
9 May 2012 | HKD | 1.12 | 1.14 | 1.08 | 1.1 | 11 | -0.02 (-1.79%) | 1,512,000 |
8 May 2012 | HKD | 1.17 | 1.17 | 1.12 | 1.12 | 11.2 | -0.04 (-3.45%) | 1,526,000 |
7 May 2012 | HKD | 1.18 | 1.2 | 1.07 | 1.16 | 11.6 | -0.04 (-3.33%) | 2,264,000 |
4 May 2012 | HKD | 1.2 | 1.22 | 1.19 | 1.2 | 12 | -0.02 (-1.64%) | 922,000 |
3 May 2012 | HKD | 1.23 | 1.23 | 1.21 | 1.22 | 12.2 | -0.03 (-2.40%) | 983,000 |
2 May 2012 | HKD | 1.27 | 1.27 | 1.25 | 1.25 | 12.5 | 0.0 (0.0%) | 903,000 |
1 May 2012 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 12.5 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 1.25 | 1.28 | 1.24 | 1.25 | 12.5 | 0.0 (0.0%) | 1,499,500 |
27 Apr 2012 | HKD | 1.28 | 1.28 | 1.24 | 1.25 | 12.5 | -0.03 (-2.34%) | 1,453,000 |
26 Apr 2012 | HKD | 1.24 | 1.28 | 1.24 | 1.28 | 12.8 | +0.05 (+4.07%) | 2,865,500 |
25 Apr 2012 | HKD | 1.21 | 1.26 | 1.2 | 1.23 | 12.3 | +0.04 (+3.36%) | 2,506,500 |
24 Apr 2012 | HKD | 1.21 | 1.23 | 1.18 | 1.19 | 11.9 | -0.04 (-3.25%) | 2,616,500 |
23 Apr 2012 | HKD | 1.3 | 1.3 | 1.22 | 1.23 | 12.3 | -0.05 (-3.91%) | 2,682,000 |
20 Apr 2012 | HKD | 1.26 | 1.31 | 1.26 | 1.28 | 12.8 | -0.02 (-1.54%) | 1,630,000 |
19 Apr 2012 | HKD | 1.33 | 1.33 | 1.25 | 1.3 | 13 | 0.0 (0.0%) | 1,889,000 |
18 Apr 2012 | HKD | 1.33 | 1.34 | 1.3 | 1.3 | 13 | 0.0 (0.0%) | 2,600,500 |
17 Apr 2012 | HKD | 1.32 | 1.32 | 1.25 | 1.3 | 13 | -0.02 (-1.52%) | 5,529,500 |
16 Apr 2012 | HKD | 1.3 | 1.38 | 1.3 | 1.32 | 13.2 | +0.02 (+1.54%) | 2,728,000 |
13 Apr 2012 | HKD | 1.41 | 1.41 | 1.29 | 1.3 | 13 | -0.1 (-7.14%) | 9,046,500 |
12 Apr 2012 | HKD | 1.43 | 1.43 | 1.39 | 1.4 | 14 | -0.01 (-0.71%) | 2,492,500 |
11 Apr 2012 | HKD | 1.37 | 1.46 | 1.37 | 1.41 | 14.1 | 0.0 (0.0%) | 2,846,500 |