Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | HKD | 4.48 | 4.64 | 4.39 | 4.4 | 4.4 | -0.1 (-2.22%) | 12,772,000 |
16 May 2012 | HKD | 4.82 | 4.86 | 4.48 | 4.5 | 4.5 | -0.42 (-8.54%) | 19,230,000 |
15 May 2012 | HKD | 5.11 | 5.11 | 4.85 | 4.92 | 4.92 | -0.28 (-5.38%) | 22,666,000 |
14 May 2012 | HKD | 5.23 | 5.35 | 5.17 | 5.2 | 5.2 | 0.0 (0.0%) | 16,576,000 |
11 May 2012 | HKD | 5.23 | 5.34 | 5.15 | 5.2 | 5.2 | -0.06 (-1.14%) | 9,373,722 |
10 May 2012 | HKD | 5.49 | 5.49 | 5.21 | 5.26 | 5.26 | -0.23 (-4.19%) | 8,070,100 |
9 May 2012 | HKD | 5.71 | 5.73 | 5.4 | 5.49 | 5.49 | -0.24 (-4.19%) | 9,103,000 |
8 May 2012 | HKD | 5.85 | 5.87 | 5.7 | 5.73 | 5.73 | -0.04 (-0.69%) | 4,991,000 |
7 May 2012 | HKD | 6.11 | 6.11 | 5.75 | 5.77 | 5.77 | -0.4 (-6.48%) | 12,353,080 |
4 May 2012 | HKD | 6.22 | 6.22 | 6.13 | 6.17 | 6.17 | -0.05 (-0.80%) | 3,801,437 |
3 May 2012 | HKD | 6.31 | 6.38 | 6.18 | 6.22 | 6.22 | -0.12 (-1.89%) | 6,459,864 |
2 May 2012 | HKD | 6.4 | 6.45 | 6.25 | 6.34 | 6.34 | -0.06 (-0.94%) | 6,748,000 |
1 May 2012 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 6.36 | 6.42 | 6.35 | 6.4 | 6.4 | +0.03 (+0.47%) | 4,512,000 |
27 Apr 2012 | HKD | 6.41 | 6.45 | 6.25 | 6.37 | 6.37 | -0.04 (-0.62%) | 2,455,500 |
26 Apr 2012 | HKD | 6.51 | 6.51 | 6.37 | 6.41 | 6.41 | +0.08 (+1.26%) | 2,774,615 |
25 Apr 2012 | HKD | 6.28 | 6.38 | 6.27 | 6.33 | 6.33 | +0.08 (+1.28%) | 3,524,300 |
24 Apr 2012 | HKD | 6.25 | 6.29 | 6.16 | 6.25 | 6.25 | -0.07 (-1.11%) | 7,810,500 |
23 Apr 2012 | HKD | 6.43 | 6.43 | 6.29 | 6.32 | 6.32 | -0.11 (-1.71%) | 4,067,001 |
20 Apr 2012 | HKD | 6.42 | 6.49 | 6.38 | 6.43 | 6.43 | -0.06 (-0.92%) | 3,907,646 |
19 Apr 2012 | HKD | 6.54 | 6.54 | 6.41 | 6.49 | 6.49 | -0.04 (-0.61%) | 4,488,000 |
18 Apr 2012 | HKD | 6.7 | 6.73 | 6.42 | 6.53 | 6.53 | -0.04 (-0.61%) | 7,727,187 |
17 Apr 2012 | HKD | 6.58 | 6.75 | 6.43 | 6.57 | 6.57 | -0.08 (-1.20%) | 6,672,317 |
16 Apr 2012 | HKD | 6.82 | 6.82 | 6.63 | 6.65 | 6.65 | -0.27 (-3.90%) | 4,323,000 |
13 Apr 2012 | HKD | 6.86 | 6.93 | 6.72 | 6.92 | 6.92 | +0.21 (+3.13%) | 7,627,773 |
12 Apr 2012 | HKD | 6.48 | 6.77 | 6.46 | 6.71 | 6.71 | +0.25 (+3.87%) | 4,802,292 |
11 Apr 2012 | HKD | 6.6 | 6.7 | 6.31 | 6.46 | 6.46 | -0.27 (-4.01%) | 8,331,300 |
10 Apr 2012 | HKD | 6.59 | 6.88 | 6.54 | 6.73 | 6.73 | +0.04 (+0.60%) | 10,317,200 |
9 Apr 2012 | HKD | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0 (0.0%) | 0 |