Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2012 | HKD | 7.95 | 8.18 | 7.81 | 8 | 8 | +0.05 (+0.63%) | 6,570,000 |
7 May 2012 | HKD | 8 | 8.2 | 7.94 | 7.95 | 7.95 | -0.2 (-2.45%) | 4,341,500 |
4 May 2012 | HKD | 8.12 | 8.27 | 7.8 | 8.15 | 8.15 | -0.1 (-1.21%) | 5,653,556 |
3 May 2012 | HKD | 8.35 | 8.38 | 8.22 | 8.25 | 8.25 | -0.15 (-1.79%) | 4,202,000 |
2 May 2012 | HKD | 9 | 9 | 8.09 | 8.4 | 8.4 | -0.5 (-5.62%) | 6,040,500 |
1 May 2012 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 8.84 | 9 | 8.76 | 8.9 | 8.9 | +0.02 (+0.23%) | 2,907,500 |
27 Apr 2012 | HKD | 9.38 | 9.6 | 8.78 | 8.88 | 8.88 | -0.72 (-7.50%) | 6,678,500 |
26 Apr 2012 | HKD | 9.8 | 9.8 | 9.3 | 9.6 | 9.6 | -0.2 (-2.04%) | 2,960,000 |
25 Apr 2012 | HKD | 9.75 | 10 | 9.7 | 9.8 | 9.8 | +0.01 (+0.10%) | 2,454,500 |
24 Apr 2012 | HKD | 9.76 | 9.9 | 9.63 | 9.79 | 9.79 | 0.0 (0.0%) | 621,000 |
23 Apr 2012 | HKD | 9.9 | 9.9 | 9.65 | 9.79 | 9.79 | +0.01 (+0.10%) | 2,826,500 |
20 Apr 2012 | HKD | 9.85 | 10 | 9.6 | 9.78 | 9.78 | -0.01 (-0.10%) | 1,047,500 |
19 Apr 2012 | HKD | 9.7 | 10 | 9.7 | 9.79 | 9.79 | +0.02 (+0.20%) | 6,549,000 |
18 Apr 2012 | HKD | 9.75 | 10 | 9.61 | 9.77 | 9.77 | +0.07 (+0.72%) | 3,641,000 |
17 Apr 2012 | HKD | 9.67 | 9.95 | 9.66 | 9.7 | 9.7 | +0.1 (+1.04%) | 7,885,000 |
16 Apr 2012 | HKD | 9.46 | 9.78 | 9.46 | 9.6 | 9.6 | +0.1 (+1.05%) | 1,622,500 |
13 Apr 2012 | HKD | 9.3 | 9.78 | 9.29 | 9.5 | 9.5 | +0.21 (+2.26%) | 971,000 |
12 Apr 2012 | HKD | 9.2 | 9.39 | 9.2 | 9.29 | 9.29 | +0.04 (+0.43%) | 341,500 |
11 Apr 2012 | HKD | 9.67 | 9.8 | 9.09 | 9.25 | 9.25 | -0.05 (-0.54%) | 330,000 |
10 Apr 2012 | HKD | 9.12 | 9.57 | 9.12 | 9.3 | 9.3 | -0.09 (-0.96%) | 3,744,500 |
9 Apr 2012 | HKD | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 9.24 | 9.67 | 9.1 | 9.39 | 9.39 | -0.13 (-1.37%) | 3,348,500 |
4 Apr 2012 | HKD | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 9.17 | 9.67 | 9.1 | 9.52 | 9.52 | +0.32 (+3.48%) | 101,000 |
2 Apr 2012 | HKD | 9.13 | 9.6 | 9.13 | 9.2 | 9.2 | -0.09 (-0.97%) | 42,500 |
30 Mar 2012 | HKD | 9.36 | 9.6 | 9.19 | 9.29 | 9.29 | -0.21 (-2.21%) | 2,280,500 |
29 Mar 2012 | HKD | 9.68 | 9.68 | 9.4 | 9.5 | 9.5 | -0.18 (-1.86%) | 26,000 |
28 Mar 2012 | HKD | 9.68 | 9.68 | 9.51 | 9.68 | 9.68 | 0.0 (0.0%) | 700,000 |