Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2012 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 12.6 | +0.01 (+1.61%) | 2,800,000 |
24 May 2012 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 12.4 | 0.0 (0.0%) | 5,400,000 |
23 May 2012 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 12.4 | -0.01 (-1.59%) | 4,120,000 |
22 May 2012 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 12.6 | 0.0 (0.0%) | 4,110,000 |
21 May 2012 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 12.6 | 0.0 (0.0%) | 6,900,000 |
18 May 2012 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 12.6 | -0.01 (-1.56%) | 9,770,000 |
17 May 2012 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 12.8 | 0.0 (0.0%) | 7,310,000 |
16 May 2012 | HKD | 0.64 | 0.66 | 0.63 | 0.64 | 12.8 | -0.01 (-1.54%) | 16,010,000 |
15 May 2012 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 13 | -0.01 (-1.52%) | 6,380,000 |
14 May 2012 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 13.2 | 0.0 (0.0%) | 2,920,000 |
11 May 2012 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 13.2 | -0.01 (-1.49%) | 3,980,000 |
10 May 2012 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 13.4 | 0.0 (0.0%) | 6,420,000 |
9 May 2012 | HKD | 0.68 | 0.69 | 0.67 | 0.67 | 13.4 | -0.02 (-2.90%) | 6,700,000 |
8 May 2012 | HKD | 0.66 | 0.69 | 0.65 | 0.69 | 13.8 | +0.03 (+4.55%) | 14,170,000 |
7 May 2012 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 13.2 | +0.01 (+1.54%) | 9,380,000 |
4 May 2012 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 13 | -0.01 (-1.52%) | 5,710,000 |
3 May 2012 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 13.2 | 0.0 (0.0%) | 6,710,000 |
2 May 2012 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 13.2 | 0.0 (0.0%) | 4,890,000 |
1 May 2012 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 13.2 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 13.2 | +0.02 (+3.13%) | 4,980,000 |
27 Apr 2012 | HKD | 0.66 | 0.67 | 0.64 | 0.64 | 12.8 | -0.02 (-3.03%) | 7,930,000 |
26 Apr 2012 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 13.2 | +0.01 (+1.54%) | 5,300,000 |
25 Apr 2012 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 13 | 0.0 (0.0%) | 13,210,000 |
24 Apr 2012 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 13 | 0.0 (0.0%) | 2,810,000 |
23 Apr 2012 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 13 | 0.0 (0.0%) | 7,730,000 |
20 Apr 2012 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 13 | -0.01 (-1.52%) | 15,450,000 |
19 Apr 2012 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 13.2 | +0.01 (+1.54%) | 4,820,000 |
18 Apr 2012 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 13 | 0.0 (0.0%) | 11,700,000 |
17 Apr 2012 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 13 | +0.01 (+1.56%) | 3,530,000 |
16 Apr 2012 | HKD | 0.65 | 0.66 | 0.63 | 0.64 | 12.8 | -0.01 (-1.54%) | 25,120,000 |