Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2012 | HKD | 5.08 | 5.1 | 5.04 | 5.06 | 5.06 | -0.03 (-0.59%) | 526,000 |
16 Apr 2012 | HKD | 5.08 | 5.11 | 5.07 | 5.09 | 5.09 | -0.02 (-0.39%) | 353,000 |
13 Apr 2012 | HKD | 5.11 | 5.13 | 5.07 | 5.11 | 5.11 | +0.04 (+0.79%) | 508,647 |
12 Apr 2012 | HKD | 5.12 | 5.12 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 626,000 |
11 Apr 2012 | HKD | 5.05 | 5.15 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 281,000 |
10 Apr 2012 | HKD | 5.1 | 5.18 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 483,000 |
9 Apr 2012 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 5.18 | 5.18 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 449,000 |
4 Apr 2012 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 5.13 | 5.15 | 5.09 | 5.14 | 5.14 | +0.07 (+1.38%) | 438,000 |
2 Apr 2012 | HKD | 5.15 | 5.15 | 5.07 | 5.07 | 5.07 | +0.02 (+0.40%) | 390,000 |
30 Mar 2012 | HKD | 5.05 | 5.09 | 5.05 | 5.05 | 5.05 | -0.03 (-0.59%) | 435,000 |
29 Mar 2012 | HKD | 5.04 | 5.17 | 5.04 | 5.08 | 5.08 | +0.01 (+0.20%) | 2,633,000 |
28 Mar 2012 | HKD | 5.07 | 5.07 | 5.05 | 5.07 | 5.07 | +0.02 (+0.40%) | 775,000 |
27 Mar 2012 | HKD | 5.06 | 5.07 | 5.04 | 5.05 | 5.05 | +0.01 (+0.20%) | 1,620,000 |
26 Mar 2012 | HKD | 5.04 | 5.05 | 5.02 | 5.04 | 5.04 | 0.0 (0.0%) | 260,000 |
23 Mar 2012 | HKD | 5.07 | 5.07 | 5.02 | 5.04 | 5.04 | -0.02 (-0.40%) | 517,000 |
22 Mar 2012 | HKD | 5.04 | 5.1 | 5.02 | 5.06 | 5.06 | +0.03 (+0.60%) | 834,000 |
21 Mar 2012 | HKD | 5.07 | 5.07 | 5.02 | 5.03 | 5.03 | 0.0 (0.0%) | 511,000 |
20 Mar 2012 | HKD | 5.05 | 5.07 | 5.03 | 5.03 | 5.03 | -0.01 (-0.20%) | 210,000 |
19 Mar 2012 | HKD | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | -0.06 (-1.18%) | 1,323,000 |
16 Mar 2012 | HKD | 5.13 | 5.14 | 5.04 | 5.1 | 5.1 | -0.05 (-0.97%) | 564,000 |
15 Mar 2012 | HKD | 5.13 | 5.17 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 413,000 |
14 Mar 2012 | HKD | 5.3 | 5.3 | 5.15 | 5.15 | 5.15 | -0.11 (-2.09%) | 858,000 |
13 Mar 2012 | HKD | 5.21 | 5.34 | 5.19 | 5.26 | 5.26 | +0.05 (+0.96%) | 640,000 |
12 Mar 2012 | HKD | 5.2 | 5.21 | 5.15 | 5.21 | 5.21 | +0.01 (+0.19%) | 325,000 |
9 Mar 2012 | HKD | 5.19 | 5.2 | 5.16 | 5.2 | 5.2 | +0.01 (+0.19%) | 533,000 |
8 Mar 2012 | HKD | 5.12 | 5.2 | 5.1 | 5.19 | 5.19 | +0.07 (+1.37%) | 413,000 |
7 Mar 2012 | HKD | 5 | 5.15 | 5 | 5.12 | 5.12 | +0.05 (+0.99%) | 700,000 |