Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2012 | HKD | 6.02 | 6.07 | 5.96 | 6.02 | 6.02 | 0.0 (0.0%) | 14,260,000 |
18 Apr 2012 | HKD | 6.13 | 6.17 | 6 | 6.02 | 6.02 | -0.03 (-0.50%) | 12,425,880 |
17 Apr 2012 | HKD | 6.22 | 6.25 | 5.96 | 6.05 | 6.05 | -0.17 (-2.73%) | 12,242,000 |
16 Apr 2012 | HKD | 6.32 | 6.35 | 6.2 | 6.22 | 6.22 | -0.22 (-3.42%) | 5,479,808 |
13 Apr 2012 | HKD | 6.45 | 6.45 | 6.32 | 6.44 | 6.44 | +0.15 (+2.38%) | 14,310,000 |
12 Apr 2012 | HKD | 6.23 | 6.31 | 6.19 | 6.29 | 6.29 | +0.1 (+1.62%) | 7,040,000 |
11 Apr 2012 | HKD | 6.08 | 6.23 | 5.95 | 6.19 | 6.19 | 0.0 (0.0%) | 7,269,000 |
10 Apr 2012 | HKD | 6.28 | 6.35 | 6.17 | 6.19 | 6.19 | -0.09 (-1.43%) | 21,046,000 |
9 Apr 2012 | HKD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 6.06 | 6.28 | 5.98 | 6.28 | 6.28 | +0.1 (+1.62%) | 20,280,000 |
4 Apr 2012 | HKD | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 5.86 | 6.2 | 5.86 | 6.18 | 6.18 | +0.35 (+6.00%) | 23,054,000 |
2 Apr 2012 | HKD | 5.74 | 5.83 | 5.67 | 5.83 | 5.83 | +0.09 (+1.57%) | 17,980,000 |
30 Mar 2012 | HKD | 5.62 | 5.81 | 5.62 | 5.74 | 5.74 | +0.05 (+0.88%) | 21,814,000 |
29 Mar 2012 | HKD | 5.67 | 5.77 | 5.6 | 5.69 | 5.69 | +0.01 (+0.18%) | 20,788,000 |
28 Mar 2012 | HKD | 5.66 | 5.71 | 5.6 | 5.68 | 5.68 | -0.03 (-0.53%) | 15,219,840 |
27 Mar 2012 | HKD | 5.55 | 5.75 | 5.55 | 5.71 | 5.71 | +0.19 (+3.44%) | 31,595,250 |
26 Mar 2012 | HKD | 5.61 | 5.61 | 5.45 | 5.52 | 5.52 | -0.1 (-1.78%) | 9,212,000 |
23 Mar 2012 | HKD | 5.61 | 5.62 | 5.5 | 5.62 | 5.62 | -0.07 (-1.23%) | 8,957,245 |
22 Mar 2012 | HKD | 5.71 | 5.73 | 5.6 | 5.69 | 5.69 | -0.02 (-0.35%) | 9,982,000 |
21 Mar 2012 | HKD | 5.73 | 5.87 | 5.65 | 5.71 | 5.71 | -0.05 (-0.87%) | 11,056,000 |
20 Mar 2012 | HKD | 5.91 | 5.92 | 5.61 | 5.76 | 5.76 | -0.15 (-2.54%) | 19,816,000 |
19 Mar 2012 | HKD | 6.05 | 6.09 | 5.9 | 5.91 | 5.91 | -0.14 (-2.31%) | 7,207,000 |
16 Mar 2012 | HKD | 6.05 | 6.16 | 5.93 | 6.05 | 6.05 | 0.0 (0.0%) | 14,885,000 |
15 Mar 2012 | HKD | 6.35 | 6.35 | 6.03 | 6.05 | 6.05 | -0.21 (-3.35%) | 10,088,000 |
14 Mar 2012 | HKD | 6.25 | 6.4 | 6.2 | 6.26 | 6.26 | +0.09 (+1.46%) | 19,958,000 |
13 Mar 2012 | HKD | 6.19 | 6.2 | 6.12 | 6.17 | 6.17 | +0.02 (+0.33%) | 7,914,000 |
12 Mar 2012 | HKD | 6.15 | 6.19 | 6.07 | 6.15 | 6.15 | +0.04 (+0.65%) | 9,639,400 |
9 Mar 2012 | HKD | 6.23 | 6.23 | 6.08 | 6.11 | 6.11 | -0.03 (-0.49%) | 12,962,000 |