Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2012 | HKD | 3.33 | 3.33 | 3.3 | 3.32 | 1.1067 | -0.02 (-0.60%) | 3,474,003 |
23 May 2012 | HKD | 3.39 | 3.39 | 3.32 | 3.34 | 1.1133 | -0.06 (-1.76%) | 3,354,003 |
22 May 2012 | HKD | 3.42 | 3.43 | 3.39 | 3.4 | 1.1333 | -0.03 (-0.87%) | 3,429,003 |
21 May 2012 | HKD | 3.43 | 3.43 | 3.4 | 3.43 | 1.1433 | 0.0 (0.0%) | 4,059,004 |
18 May 2012 | HKD | 3.42 | 3.43 | 3.39 | 3.43 | 1.1433 | +0.01 (+0.29%) | 5,922,006 |
17 May 2012 | HKD | 3.4 | 3.43 | 3.4 | 3.42 | 1.14 | +0.02 (+0.59%) | 7,674,007 |
16 May 2012 | HKD | 3.42 | 3.43 | 3.38 | 3.4 | 1.1333 | -0.02 (-0.58%) | 5,865,006 |
15 May 2012 | HKD | 3.45 | 3.47 | 3.4 | 3.42 | 1.14 | -0.01 (-0.29%) | 5,256,005 |
14 May 2012 | HKD | 3.3 | 3.45 | 3.3 | 3.43 | 1.1433 | +0.13 (+3.94%) | 5,577,005 |
11 May 2012 | HKD | 3.25 | 3.3 | 3.21 | 3.3 | 1.1 | +0.05 (+1.54%) | 15,342,015 |
10 May 2012 | HKD | 3.1 | 3.26 | 3.1 | 3.25 | 1.0833 | +0.14 (+4.50%) | 4,926,005 |
9 May 2012 | HKD | 3.03 | 3.11 | 3.02 | 3.11 | 1.0367 | +0.08 (+2.64%) | 4,827,005 |
8 May 2012 | HKD | 3.02 | 3.04 | 3.02 | 3.03 | 1.01 | +0.01 (+0.33%) | 1,005,001 |
7 May 2012 | HKD | 3.06 | 3.06 | 3.01 | 3.02 | 1.0067 | -0.05 (-1.63%) | 1,359,001 |
4 May 2012 | HKD | 3.06 | 3.07 | 3.06 | 3.07 | 1.0233 | 0.0 (0.0%) | 1,194,001 |
3 May 2012 | HKD | 3.08 | 3.08 | 3.04 | 3.07 | 1.0233 | -0.01 (-0.32%) | 1,212,001 |
2 May 2012 | HKD | 3.07 | 3.09 | 3.07 | 3.08 | 1.0267 | +0.01 (+0.33%) | 1,194,001 |
1 May 2012 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 1.0233 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 3.06 | 3.07 | 3.06 | 3.07 | 1.0233 | 0.0 (0.0%) | 1,125,001 |
27 Apr 2012 | HKD | 3.04 | 3.08 | 3.04 | 3.07 | 1.0233 | +0.01 (+0.33%) | 1,224,001 |
26 Apr 2012 | HKD | 3.04 | 3.06 | 3.04 | 3.06 | 1.02 | +0.02 (+0.66%) | 1,257,001 |
25 Apr 2012 | HKD | 3.02 | 3.04 | 3 | 3.04 | 1.0133 | +0.02 (+0.66%) | 1,224,001 |
24 Apr 2012 | HKD | 3.04 | 3.04 | 3.02 | 3.02 | 1.0067 | -0.02 (-0.66%) | 7,254,007 |
23 Apr 2012 | HKD | 3.07 | 3.07 | 3.04 | 3.04 | 1.0133 | -0.04 (-1.30%) | 1,092,001 |
20 Apr 2012 | HKD | 3.1 | 3.12 | 3.08 | 3.08 | 1.0267 | -0.02 (-0.65%) | 1,164,001 |
19 Apr 2012 | HKD | 3.09 | 3.1 | 3.07 | 3.1 | 1.0333 | +0.01 (+0.32%) | 1,194,001 |
18 Apr 2012 | HKD | 3.09 | 3.09 | 3.07 | 3.09 | 1.03 | 0.0 (0.0%) | 1,065,001 |
17 Apr 2012 | HKD | 3.08 | 3.11 | 3.07 | 3.09 | 1.03 | +0.01 (+0.32%) | 1,368,001 |
16 Apr 2012 | HKD | 3.09 | 3.09 | 3.07 | 3.08 | 1.0267 | -0.01 (-0.32%) | 1,068,001 |
13 Apr 2012 | HKD | 3.09 | 3.1 | 3.08 | 3.09 | 1.03 | +0.01 (+0.32%) | 1,287,001 |