Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2012 | HKD | 4.56 | 4.62 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 180,000 |
28 May 2012 | HKD | 4.55 | 4.56 | 4.52 | 4.55 | 4.55 | -0.08 (-1.73%) | 226,000 |
25 May 2012 | HKD | 4.62 | 4.63 | 4.56 | 4.63 | 4.63 | +0.02 (+0.43%) | 67,000 |
24 May 2012 | HKD | 4.7 | 4.7 | 4.61 | 4.61 | 4.61 | -0.03 (-0.65%) | 156,000 |
23 May 2012 | HKD | 4.7 | 4.7 | 4.64 | 4.64 | 4.64 | -0.07 (-1.49%) | 536,000 |
22 May 2012 | HKD | 4.66 | 4.74 | 4.66 | 4.71 | 4.71 | +0.01 (+0.21%) | 237,000 |
21 May 2012 | HKD | 4.66 | 4.7 | 4.5 | 4.7 | 4.7 | +0.04 (+0.86%) | 582,000 |
18 May 2012 | HKD | 4.82 | 4.82 | 4.63 | 4.66 | 4.66 | -0.38 (-7.54%) | 740,000 |
17 May 2012 | HKD | 5.1 | 5.1 | 5.02 | 5.04 | 5.04 | 0.0 (0.0%) | 925,000 |
16 May 2012 | HKD | 5.1 | 5.1 | 5.01 | 5.04 | 5.04 | -0.04 (-0.79%) | 1,206,000 |
15 May 2012 | HKD | 5.04 | 5.08 | 5.03 | 5.08 | 5.08 | +0.04 (+0.79%) | 675,000 |
14 May 2012 | HKD | 5.1 | 5.12 | 5.04 | 5.04 | 5.04 | -0.05 (-0.98%) | 1,075,000 |
11 May 2012 | HKD | 5.12 | 5.23 | 5.09 | 5.09 | 5.09 | -0.03 (-0.59%) | 370,000 |
10 May 2012 | HKD | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -0.05 (-0.97%) | 471,000 |
9 May 2012 | HKD | 5.17 | 5.25 | 5.16 | 5.17 | 5.17 | -0.04 (-0.77%) | 325,000 |
8 May 2012 | HKD | 5.19 | 5.27 | 5.12 | 5.21 | 5.21 | +0.04 (+0.77%) | 880,000 |
7 May 2012 | HKD | 5.12 | 5.17 | 5.11 | 5.17 | 5.17 | -0.02 (-0.39%) | 271,000 |
4 May 2012 | HKD | 5.1 | 5.19 | 5.09 | 5.19 | 5.19 | +0.1 (+1.96%) | 1,152,000 |
3 May 2012 | HKD | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | +0.01 (+0.20%) | 360,000 |
2 May 2012 | HKD | 5.05 | 5.1 | 5.05 | 5.08 | 5.08 | +0.03 (+0.59%) | 749,000 |
1 May 2012 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 5.03 | 5.05 | 5.02 | 5.05 | 5.05 | +0.03 (+0.60%) | 504,000 |
27 Apr 2012 | HKD | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -0.03 (-0.59%) | 654,000 |
26 Apr 2012 | HKD | 5.04 | 5.08 | 5.03 | 5.05 | 5.05 | +0.01 (+0.20%) | 414,000 |
25 Apr 2012 | HKD | 5.1 | 5.11 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 255,000 |
24 Apr 2012 | HKD | 5.04 | 5.07 | 5.03 | 5.04 | 5.04 | 0.0 (0.0%) | 431,000 |
23 Apr 2012 | HKD | 5.06 | 5.08 | 5.04 | 5.04 | 5.04 | -0.03 (-0.59%) | 427,000 |
20 Apr 2012 | HKD | 5.05 | 5.11 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 455,000 |
19 Apr 2012 | HKD | 5.09 | 5.09 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 171,000 |
18 Apr 2012 | HKD | 5.14 | 5.14 | 5.07 | 5.09 | 5.09 | +0.03 (+0.59%) | 507,000 |