Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2012 | HKD | 1 | 1.06 | 0.98 | 0.99 | 0.99 | -0.04 (-3.88%) | 214,631,223 |
30 May 2012 | HKD | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 28,460,856 |
29 May 2012 | HKD | 1.05 | 1.07 | 1.01 | 1.07 | 1.07 | +0.02 (+1.90%) | 17,791,000 |
28 May 2012 | HKD | 1.01 | 1.08 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 23,979,000 |
25 May 2012 | HKD | 0.98 | 1.01 | 0.98 | 1 | 1 | +0.04 (+4.17%) | 17,630,265 |
24 May 2012 | HKD | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -0.04 (-4%) | 36,533,300 |
23 May 2012 | HKD | 1 | 1.01 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 5,284,140 |
22 May 2012 | HKD | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 13,653,800 |
21 May 2012 | HKD | 0.93 | 1.04 | 0.93 | 1.02 | 1.02 | +0.08 (+8.51%) | 25,635,000 |
18 May 2012 | HKD | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 4,725,000 |
17 May 2012 | HKD | 0.94 | 0.99 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 16,903,000 |
16 May 2012 | HKD | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -0.03 (-3.09%) | 27,339,000 |
15 May 2012 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 16,222,600 |
14 May 2012 | HKD | 1 | 1.01 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 10,707,000 |
11 May 2012 | HKD | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 7,040,000 |
10 May 2012 | HKD | 0.98 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 9,649,000 |
9 May 2012 | HKD | 1.01 | 1.02 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 21,667,000 |
8 May 2012 | HKD | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 9,391,900 |
7 May 2012 | HKD | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 17,995,000 |
4 May 2012 | HKD | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -0.06 (-5.56%) | 21,695,839 |
3 May 2012 | HKD | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | +0.02 (+1.89%) | 12,713,000 |
2 May 2012 | HKD | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 37,447,000 |
1 May 2012 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 18,174,686 |
27 Apr 2012 | HKD | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 20,531,000 |
26 Apr 2012 | HKD | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 48,495,905 |
25 Apr 2012 | HKD | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 22,705,000 |
24 Apr 2012 | HKD | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | +0.04 (+4.12%) | 40,758,000 |
23 Apr 2012 | HKD | 1 | 1.02 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 14,862,000 |
20 Apr 2012 | HKD | 1 | 1.01 | 0.98 | 1 | 1 | 0.0 (0.0%) | 9,030,356 |