Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2012 | HKD | 2.57 | 2.65 | 2.57 | 2.64 | 2.64 | 0.0 (0.0%) | 88,000 |
23 May 2012 | HKD | 2.6 | 2.67 | 2.58 | 2.64 | 2.64 | -0.01 (-0.38%) | 471,000 |
22 May 2012 | HKD | 2.65 | 2.72 | 2.65 | 2.65 | 2.65 | +0.07 (+2.71%) | 2,198,000 |
21 May 2012 | HKD | 2.47 | 2.58 | 2.47 | 2.58 | 2.58 | +0.11 (+4.45%) | 274,000 |
18 May 2012 | HKD | 2.49 | 2.53 | 2.47 | 2.47 | 2.47 | -0.08 (-3.14%) | 987,000 |
17 May 2012 | HKD | 2.5 | 2.6 | 2.5 | 2.55 | 2.55 | +0.06 (+2.41%) | 567,000 |
16 May 2012 | HKD | 2.5 | 2.52 | 2.43 | 2.49 | 2.49 | -0.05 (-1.97%) | 719,000 |
15 May 2012 | HKD | 2.56 | 2.57 | 2.43 | 2.54 | 2.54 | -0.07 (-2.68%) | 2,100,000 |
14 May 2012 | HKD | 2.74 | 2.74 | 2.58 | 2.61 | 2.61 | -0.07 (-2.61%) | 954,000 |
11 May 2012 | HKD | 2.85 | 2.85 | 2.66 | 2.68 | 2.68 | -0.16 (-5.63%) | 1,936,000 |
10 May 2012 | HKD | 2.8 | 2.88 | 2.75 | 2.84 | 2.84 | +0.05 (+1.79%) | 871,000 |
9 May 2012 | HKD | 2.92 | 2.92 | 2.75 | 2.79 | 2.79 | -0.1 (-3.46%) | 661,000 |
8 May 2012 | HKD | 2.93 | 2.93 | 2.88 | 2.89 | 2.89 | +0.05 (+1.76%) | 281,000 |
7 May 2012 | HKD | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | -0.08 (-2.74%) | 385,000 |
4 May 2012 | HKD | 2.91 | 2.99 | 2.88 | 2.92 | 2.92 | -0.07 (-2.34%) | 507,000 |
3 May 2012 | HKD | 2.92 | 3.03 | 2.88 | 2.99 | 2.99 | +0.05 (+1.70%) | 1,156,000 |
2 May 2012 | HKD | 2.82 | 2.95 | 2.82 | 2.94 | 2.94 | +0.14 (+5.00%) | 1,432,000 |
1 May 2012 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 2.78 | 2.84 | 2.77 | 2.8 | 2.8 | +0.04 (+1.45%) | 454,000 |
27 Apr 2012 | HKD | 2.86 | 2.91 | 2.74 | 2.76 | 2.76 | -0.11 (-3.83%) | 2,121,000 |
26 Apr 2012 | HKD | 2.95 | 2.97 | 2.83 | 2.87 | 2.87 | -0.08 (-2.71%) | 1,717,000 |
25 Apr 2012 | HKD | 2.95 | 2.98 | 2.95 | 2.95 | 2.95 | +0.03 (+1.03%) | 438,000 |
24 Apr 2012 | HKD | 2.98 | 3.02 | 2.86 | 2.92 | 2.92 | -0.11 (-3.63%) | 1,204,000 |
23 Apr 2012 | HKD | 3.05 | 3.08 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 774,000 |
20 Apr 2012 | HKD | 3 | 3.06 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 363,000 |
19 Apr 2012 | HKD | 3.07 | 3.09 | 3.02 | 3.05 | 3.05 | +0.03 (+0.99%) | 592,000 |
18 Apr 2012 | HKD | 3.03 | 3.08 | 2.99 | 3.02 | 3.02 | +0.06 (+2.03%) | 962,000 |
17 Apr 2012 | HKD | 3.1 | 3.1 | 2.95 | 2.96 | 2.96 | -0.06 (-1.99%) | 954,000 |
16 Apr 2012 | HKD | 3.03 | 3.1 | 2.97 | 3.02 | 3.02 | -0.08 (-2.58%) | 1,054,000 |
13 Apr 2012 | HKD | 3.02 | 3.17 | 2.99 | 3.1 | 3.1 | +0.12 (+4.03%) | 2,333,000 |