Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2012 | HKD | 1.02 | 1.02 | 0.97 | 1 | 1 | -0.02 (-1.96%) | 47,647,000 |
18 Apr 2012 | HKD | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | +0.05 (+5.15%) | 65,686,000 |
17 Apr 2012 | HKD | 1.06 | 1.06 | 0.96 | 0.97 | 0.97 | -0.09 (-8.49%) | 45,244,165 |
16 Apr 2012 | HKD | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -0.03 (-2.75%) | 15,866,540 |
13 Apr 2012 | HKD | 1.21 | 1.21 | 1.07 | 1.09 | 1.09 | -0.11 (-9.17%) | 62,045,714 |
12 Apr 2012 | HKD | 1.2 | 1.22 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 5,467,000 |
11 Apr 2012 | HKD | 1.19 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 13,372,019 |
10 Apr 2012 | HKD | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 9,138,000 |
9 Apr 2012 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 1.22 | 1.25 | 1.19 | 1.24 | 1.24 | +0.01 (+0.81%) | 9,497,000 |
4 Apr 2012 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 9,979,900 |
2 Apr 2012 | HKD | 1.28 | 1.29 | 1.21 | 1.24 | 1.24 | -0.06 (-4.62%) | 8,584,800 |
30 Mar 2012 | HKD | 1.22 | 1.3 | 1.22 | 1.3 | 1.3 | +0.08 (+6.56%) | 17,407,000 |
29 Mar 2012 | HKD | 1.18 | 1.24 | 1.15 | 1.22 | 1.22 | +0.05 (+4.27%) | 25,867,000 |
28 Mar 2012 | HKD | 1.16 | 1.19 | 1.11 | 1.17 | 1.17 | -0.04 (-3.31%) | 36,089,300 |
27 Mar 2012 | HKD | 1.23 | 1.26 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 16,159,000 |
26 Mar 2012 | HKD | 1.23 | 1.26 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 13,637,000 |
23 Mar 2012 | HKD | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 12,692,835 |
22 Mar 2012 | HKD | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 20,603,000 |
21 Mar 2012 | HKD | 1.33 | 1.34 | 1.24 | 1.25 | 1.25 | -0.08 (-6.02%) | 25,350,400 |
20 Mar 2012 | HKD | 1.42 | 1.42 | 1.32 | 1.33 | 1.33 | -0.08 (-5.67%) | 16,479,500 |
19 Mar 2012 | HKD | 1.41 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 7,012,000 |
16 Mar 2012 | HKD | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | +0.05 (+3.65%) | 14,779,000 |
15 Mar 2012 | HKD | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 12,799,200 |
14 Mar 2012 | HKD | 1.5 | 1.51 | 1.41 | 1.41 | 1.41 | -0.08 (-5.37%) | 27,124,200 |
13 Mar 2012 | HKD | 1.5 | 1.52 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 21,365,600 |
12 Mar 2012 | HKD | 1.58 | 1.59 | 1.48 | 1.5 | 1.5 | -0.09 (-5.66%) | 18,294,380 |
9 Mar 2012 | HKD | 1.55 | 1.6 | 1.5 | 1.59 | 1.59 | +0.05 (+3.25%) | 18,957,900 |