Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | HKD | 1.93 | 1.98 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 7,114,000 |
16 May 2012 | HKD | 1.98 | 1.98 | 1.9 | 1.91 | 1.91 | -0.12 (-5.91%) | 7,706,000 |
15 May 2012 | HKD | 1.95 | 2.05 | 1.88 | 2.03 | 2.03 | +0.06 (+3.05%) | 10,656,000 |
14 May 2012 | HKD | 2.02 | 2.04 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 7,653,000 |
11 May 2012 | HKD | 2.05 | 2.07 | 1.98 | 1.99 | 1.99 | -0.07 (-3.40%) | 8,740,000 |
10 May 2012 | HKD | 2.09 | 2.1 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 5,798,800 |
9 May 2012 | HKD | 2.12 | 2.18 | 2.08 | 2.09 | 2.09 | -0.05 (-2.34%) | 7,397,200 |
8 May 2012 | HKD | 2.2 | 2.24 | 2.11 | 2.14 | 2.14 | -0.03 (-1.38%) | 7,852,000 |
7 May 2012 | HKD | 2.25 | 2.25 | 2.15 | 2.17 | 2.17 | -0.12 (-5.24%) | 6,910,000 |
4 May 2012 | HKD | 2.25 | 2.32 | 2.25 | 2.29 | 2.29 | +0.02 (+0.88%) | 4,634,000 |
3 May 2012 | HKD | 2.42 | 2.42 | 2.23 | 2.27 | 2.27 | -0.14 (-5.81%) | 12,499,000 |
2 May 2012 | HKD | 2.56 | 2.6 | 2.41 | 2.41 | 2.41 | -0.13 (-5.12%) | 14,247,030 |
1 May 2012 | HKD | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 2.55 | 2.58 | 2.52 | 2.54 | 2.54 | -0.01 (-0.39%) | 1,334,000 |
27 Apr 2012 | HKD | 2.6 | 2.6 | 2.54 | 2.55 | 2.55 | -0.03 (-1.16%) | 1,302,000 |
26 Apr 2012 | HKD | 2.55 | 2.6 | 2.51 | 2.58 | 2.58 | +0.08 (+3.20%) | 3,371,200 |
25 Apr 2012 | HKD | 2.54 | 2.58 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 2,928,000 |
24 Apr 2012 | HKD | 2.6 | 2.65 | 2.53 | 2.54 | 2.54 | -0.05 (-1.93%) | 3,908,000 |
23 Apr 2012 | HKD | 2.69 | 2.72 | 2.58 | 2.59 | 2.59 | -0.08 (-3.00%) | 3,518,000 |
20 Apr 2012 | HKD | 2.56 | 2.7 | 2.56 | 2.67 | 2.67 | +0.08 (+3.09%) | 6,358,374 |
19 Apr 2012 | HKD | 2.62 | 2.64 | 2.55 | 2.59 | 2.59 | -0.03 (-1.15%) | 3,744,790 |
18 Apr 2012 | HKD | 2.63 | 2.65 | 2.57 | 2.62 | 2.62 | +0.07 (+2.75%) | 4,969,310 |
17 Apr 2012 | HKD | 2.58 | 2.58 | 2.48 | 2.55 | 2.55 | +0.01 (+0.39%) | 7,162,000 |
16 Apr 2012 | HKD | 2.54 | 2.57 | 2.52 | 2.54 | 2.54 | -0.06 (-2.31%) | 2,772,000 |
13 Apr 2012 | HKD | 2.6 | 2.65 | 2.58 | 2.6 | 2.6 | +0.06 (+2.36%) | 5,421,219 |
12 Apr 2012 | HKD | 2.5 | 2.57 | 2.5 | 2.54 | 2.54 | +0.06 (+2.42%) | 2,972,000 |
11 Apr 2012 | HKD | 2.51 | 2.55 | 2.41 | 2.48 | 2.48 | -0.1 (-3.88%) | 9,636,895 |
10 Apr 2012 | HKD | 2.66 | 2.66 | 2.52 | 2.58 | 2.58 | -0.09 (-3.37%) | 7,456,000 |
9 Apr 2012 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |