Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2012 | HKD | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | +0.09 (+5.49%) | 20,575,000 |
18 Apr 2012 | HKD | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 7,892,000 |
17 Apr 2012 | HKD | 1.65 | 1.67 | 1.59 | 1.65 | 1.65 | +0.01 (+0.61%) | 8,558,000 |
16 Apr 2012 | HKD | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 6,700,000 |
13 Apr 2012 | HKD | 1.65 | 1.74 | 1.64 | 1.67 | 1.67 | +0.04 (+2.45%) | 38,617,788 |
12 Apr 2012 | HKD | 1.63 | 1.66 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 7,708,160 |
11 Apr 2012 | HKD | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | -0.03 (-1.83%) | 8,946,730 |
10 Apr 2012 | HKD | 1.66 | 1.71 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 12,039,250 |
9 Apr 2012 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 1.63 | 1.73 | 1.62 | 1.68 | 1.68 | +0.01 (+0.60%) | 23,197,600 |
4 Apr 2012 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 1.63 | 1.7 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 24,698,683 |
2 Apr 2012 | HKD | 1.63 | 1.66 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 9,944,750 |
30 Mar 2012 | HKD | 1.6 | 1.65 | 1.58 | 1.63 | 1.63 | +0.04 (+2.52%) | 17,207,769 |
29 Mar 2012 | HKD | 1.6 | 1.65 | 1.55 | 1.59 | 1.59 | -0.02 (-1.24%) | 27,043,356 |
28 Mar 2012 | HKD | 1.54 | 1.65 | 1.54 | 1.61 | 1.61 | +0.01 (+0.63%) | 30,590,330 |
27 Mar 2012 | HKD | 1.47 | 1.6 | 1.46 | 1.6 | 1.6 | +0.16 (+11.11%) | 25,048,000 |
26 Mar 2012 | HKD | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 13,616,000 |
23 Mar 2012 | HKD | 1.41 | 1.47 | 1.37 | 1.46 | 1.46 | +0.02 (+1.39%) | 14,853,000 |
22 Mar 2012 | HKD | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 8,824,006 |
21 Mar 2012 | HKD | 1.46 | 1.48 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 23,855,515 |
20 Mar 2012 | HKD | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -0.05 (-3.29%) | 32,742,500 |
19 Mar 2012 | HKD | 1.6 | 1.61 | 1.5 | 1.52 | 1.52 | -0.08 (-5%) | 28,176,450 |
16 Mar 2012 | HKD | 1.66 | 1.66 | 1.57 | 1.6 | 1.6 | -0.06 (-3.61%) | 32,961,000 |
15 Mar 2012 | HKD | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -0.05 (-2.92%) | 14,244,000 |
14 Mar 2012 | HKD | 1.72 | 1.79 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 44,863,250 |
13 Mar 2012 | HKD | 1.7 | 1.74 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 9,112,000 |
12 Mar 2012 | HKD | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | -0.03 (-1.74%) | 7,156,000 |
9 Mar 2012 | HKD | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 18,269,400 |