Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2012 | HKD | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 2,222,000 |
21 May 2012 | HKD | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,718,000 |
18 May 2012 | HKD | 1.09 | 1.1 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 1,698,000 |
17 May 2012 | HKD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,042,000 |
16 May 2012 | HKD | 1.09 | 1.1 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 772,000 |
15 May 2012 | HKD | 1.07 | 1.1 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,022,000 |
14 May 2012 | HKD | 1.08 | 1.09 | 1.03 | 1.08 | 1.08 | 0.0 (0.0%) | 5,102,000 |
11 May 2012 | HKD | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,838,000 |
10 May 2012 | HKD | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 1,028,000 |
9 May 2012 | HKD | 1.19 | 1.19 | 1.06 | 1.09 | 1.09 | -0.08 (-6.84%) | 3,669,000 |
8 May 2012 | HKD | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 1,598,000 |
7 May 2012 | HKD | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 4,310,000 |
4 May 2012 | HKD | 1.2 | 1.31 | 1.15 | 1.28 | 1.28 | +0.08 (+6.67%) | 3,814,000 |
3 May 2012 | HKD | 1.27 | 1.27 | 1.15 | 1.2 | 1.2 | -0.06 (-4.76%) | 3,741,000 |
2 May 2012 | HKD | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 1,584,000 |
1 May 2012 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 1,148,000 |
27 Apr 2012 | HKD | 1.3 | 1.3 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,618,000 |
26 Apr 2012 | HKD | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 3,228,000 |
25 Apr 2012 | HKD | 1.28 | 1.32 | 1.26 | 1.31 | 1.31 | +0.02 (+1.55%) | 2,270,000 |
24 Apr 2012 | HKD | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,816,000 |
23 Apr 2012 | HKD | 1.31 | 1.34 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 2,312,000 |
20 Apr 2012 | HKD | 1.3 | 1.34 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,492,000 |
19 Apr 2012 | HKD | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,442,000 |
18 Apr 2012 | HKD | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | +0.03 (+2.31%) | 2,746,000 |
17 Apr 2012 | HKD | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 1,596,800 |
16 Apr 2012 | HKD | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,812,000 |
13 Apr 2012 | HKD | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 2,976,000 |
12 Apr 2012 | HKD | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,316,000 |
11 Apr 2012 | HKD | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,384,000 |