Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2012 | HKD | 7.89 | 7.91 | 7.86 | 7.91 | 7.91 | -0.17 (-2.10%) | 38,100 |
22 May 2012 | HKD | 8.09 | 8.09 | 8.08 | 8.08 | 8.08 | +0.01 (+0.12%) | 42,000 |
21 May 2012 | HKD | 8.16 | 8.16 | 8.07 | 8.07 | 8.07 | -0.23 (-2.77%) | 156,900 |
18 May 2012 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
17 May 2012 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +0.04 (+0.48%) | 5,100 |
16 May 2012 | HKD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.09 (-1.08%) | 5,100 |
15 May 2012 | HKD | 8.24 | 8.35 | 8.24 | 8.35 | 8.35 | -0.08 (-0.95%) | 20,400 |
14 May 2012 | HKD | 8.54 | 8.54 | 8.43 | 8.43 | 8.43 | -0.01 (-0.12%) | 44,100 |
11 May 2012 | HKD | 8.52 | 8.54 | 8.44 | 8.44 | 8.44 | -0.11 (-1.29%) | 42,300 |
10 May 2012 | HKD | 8.62 | 8.64 | 8.52 | 8.55 | 8.55 | -0.25 (-2.84%) | 27,900 |
9 May 2012 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
8 May 2012 | HKD | 8.77 | 8.8 | 8.77 | 8.8 | 8.8 | +0.14 (+1.62%) | 53,100 |
7 May 2012 | HKD | 8.75 | 8.75 | 8.66 | 8.66 | 8.66 | -0.22 (-2.48%) | 27,000 |
4 May 2012 | HKD | 8.78 | 8.94 | 8.78 | 8.88 | 8.88 | -0.06 (-0.67%) | 132,000 |
3 May 2012 | HKD | 8.97 | 8.97 | 8.94 | 8.94 | 8.94 | -0.02 (-0.22%) | 100,200 |
2 May 2012 | HKD | 9 | 9 | 8.94 | 8.96 | 8.96 | +0.11 (+1.24%) | 141,600 |
1 May 2012 | HKD | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | +0.13 (+1.49%) | 34,800 |
27 Apr 2012 | HKD | 8.73 | 8.73 | 8.72 | 8.72 | 8.72 | +0.05 (+0.58%) | 16,500 |
26 Apr 2012 | HKD | 8.67 | 8.71 | 8.67 | 8.67 | 8.67 | +0.04 (+0.46%) | 89,100 |
25 Apr 2012 | HKD | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | +0.07 (+0.82%) | 5,100 |
24 Apr 2012 | HKD | 8.54 | 8.56 | 8.54 | 8.56 | 8.56 | -0.01 (-0.12%) | 54,000 |
23 Apr 2012 | HKD | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | +0.01 (+0.12%) | 5,100 |
20 Apr 2012 | HKD | 8.47 | 8.56 | 8.47 | 8.56 | 8.56 | +0.2 (+2.39%) | 30,600 |
19 Apr 2012 | HKD | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | -0.01 (-0.12%) | 215,100 |
18 Apr 2012 | HKD | 8.45 | 8.45 | 8.37 | 8.37 | 8.37 | +0.05 (+0.60%) | 197,100 |
17 Apr 2012 | HKD | 8.45 | 8.46 | 8.25 | 8.32 | 8.32 | -0.19 (-2.23%) | 119,100 |
16 Apr 2012 | HKD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
13 Apr 2012 | HKD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | +0.16 (+1.92%) | 2,400 |
12 Apr 2012 | HKD | 8.35 | 8.37 | 8.32 | 8.35 | 8.35 | +0.02 (+0.24%) | 375,900 |