Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2012 | HKD | 6.7 | 6.78 | 6.61 | 6.73 | 6.4333 | -0.04 (-0.59%) | 12,762,655 |
23 May 2012 | HKD | 6.85 | 6.85 | 6.65 | 6.77 | 6.4715 | -0.09 (-1.31%) | 9,669,280 |
22 May 2012 | HKD | 6.69 | 6.9 | 6.58 | 6.86 | 6.5576 | +0.21 (+3.16%) | 9,023,406 |
21 May 2012 | HKD | 6.69 | 6.79 | 6.47 | 6.65 | 6.3568 | -0.07 (-1.04%) | 4,977,435 |
18 May 2012 | HKD | 6.86 | 7.16 | 6.7 | 6.72 | 6.4237 | -0.3 (-4.27%) | 4,837,255 |
17 May 2012 | HKD | 6.93 | 7.13 | 6.76 | 7.02 | 6.7105 | +0.26 (+3.85%) | 11,690,153 |
16 May 2012 | HKD | 6.7 | 7 | 6.4 | 6.76 | 6.462 | +0.31 (+4.81%) | 25,869,714 |
15 May 2012 | HKD | 6.42 | 6.65 | 6.26 | 6.45 | 6.1656 | -0.02 (-0.31%) | 17,485,883 |
14 May 2012 | HKD | 6.7 | 6.73 | 6.41 | 6.47 | 6.1848 | -0.16 (-2.41%) | 13,182,149 |
11 May 2012 | HKD | 6.7 | 6.7 | 6.6 | 6.63 | 6.3377 | -0.08 (-1.19%) | 6,992,261 |
10 May 2012 | HKD | 6.7 | 6.88 | 6.66 | 6.71 | 6.4142 | -0.08 (-1.18%) | 10,699,708 |
9 May 2012 | HKD | 7.14 | 7.14 | 6.62 | 6.79 | 6.4907 | -0.35 (-4.90%) | 17,857,256 |
8 May 2012 | HKD | 7.2 | 7.21 | 7.09 | 7.14 | 6.8252 | +0.06 (+0.85%) | 7,562,396 |
7 May 2012 | HKD | 7.15 | 7.16 | 6.85 | 7.08 | 6.7679 | -0.11 (-1.53%) | 13,154,950 |
4 May 2012 | HKD | 7.28 | 7.3 | 7.11 | 7.19 | 6.873 | -0.03 (-0.42%) | 2,268,656 |
3 May 2012 | HKD | 7.34 | 7.34 | 7.03 | 7.22 | 6.9017 | -0.06 (-0.82%) | 4,554,803 |
2 May 2012 | HKD | 7 | 7.4 | 6.92 | 7.28 | 6.9591 | +0.23 (+3.26%) | 12,197,751 |
1 May 2012 | HKD | 7.05 | 7.05 | 7.05 | 7.05 | 6.7392 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 6.95 | 7.05 | 6.86 | 7.05 | 6.7392 | +0.05 (+0.71%) | 11,156,360 |
27 Apr 2012 | HKD | 6.45 | 7.15 | 6.45 | 7 | 6.6914 | +0.55 (+8.53%) | 23,001,024 |
26 Apr 2012 | HKD | 6.24 | 6.65 | 6.21 | 6.45 | 6.1656 | +0.21 (+3.37%) | 13,937,447 |
25 Apr 2012 | HKD | 6.32 | 6.38 | 6.14 | 6.24 | 5.9649 | -0.07 (-1.11%) | 5,594,892 |
24 Apr 2012 | HKD | 6.21 | 6.37 | 6.15 | 6.31 | 6.0318 | +0.11 (+1.77%) | 3,475,208 |
23 Apr 2012 | HKD | 6.38 | 6.38 | 6.16 | 6.2 | 5.9267 | -0.2 (-3.13%) | 11,543,204 |
20 Apr 2012 | HKD | 6.07 | 6.42 | 5.97 | 6.4 | 6.1178 | +0.33 (+5.44%) | 18,912,790 |
19 Apr 2012 | HKD | 6.26 | 6.36 | 6.01 | 6.07 | 5.8024 | -0.19 (-3.04%) | 4,523,420 |
18 Apr 2012 | HKD | 5.89 | 6.28 | 5.75 | 6.26 | 5.984 | +0.4 (+6.83%) | 7,128,257 |
17 Apr 2012 | HKD | 5.94 | 6 | 5.73 | 5.86 | 5.6017 | -0.12 (-2.01%) | 4,130,916 |
16 Apr 2012 | HKD | 5.9 | 6.08 | 5.89 | 5.98 | 5.7164 | 0.0 (0.0%) | 6,822,790 |
13 Apr 2012 | HKD | 5.79 | 5.99 | 5.73 | 5.98 | 5.7164 | +0.15 (+2.57%) | 9,302,211 |