Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | HKD | 2.58 | 2.77 | 2.58 | 2.66 | 2.66 | +0.09 (+3.50%) | 19,706,359 |
16 May 2012 | HKD | 2.62 | 2.65 | 2.56 | 2.57 | 2.57 | -0.12 (-4.46%) | 22,189,070 |
15 May 2012 | HKD | 2.55 | 2.71 | 2.55 | 2.69 | 2.69 | +0.1 (+3.86%) | 18,766,779 |
14 May 2012 | HKD | 2.68 | 2.72 | 2.57 | 2.59 | 2.59 | -0.03 (-1.15%) | 14,157,820 |
11 May 2012 | HKD | 2.63 | 2.7 | 2.61 | 2.62 | 2.62 | -0.05 (-1.87%) | 9,426,000 |
10 May 2012 | HKD | 2.68 | 2.74 | 2.64 | 2.67 | 2.67 | -0.04 (-1.48%) | 10,410,800 |
9 May 2012 | HKD | 2.7 | 2.73 | 2.67 | 2.71 | 2.71 | -0.04 (-1.45%) | 11,839,000 |
8 May 2012 | HKD | 2.76 | 2.8 | 2.74 | 2.75 | 2.75 | +0.02 (+0.73%) | 9,626,985 |
7 May 2012 | HKD | 2.75 | 2.8 | 2.73 | 2.73 | 2.73 | -0.1 (-3.53%) | 23,149,939 |
4 May 2012 | HKD | 2.8 | 2.86 | 2.8 | 2.83 | 2.83 | -0.05 (-1.74%) | 16,482,410 |
3 May 2012 | HKD | 2.99 | 2.99 | 2.86 | 2.88 | 2.88 | -0.14 (-4.64%) | 31,062,131 |
2 May 2012 | HKD | 3.09 | 3.12 | 2.96 | 3.02 | 3.02 | -0.06 (-1.95%) | 26,931,539 |
1 May 2012 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 21,917,660 |
27 Apr 2012 | HKD | 3.13 | 3.13 | 3.03 | 3.08 | 3.08 | -0.01 (-0.32%) | 13,094,420 |
26 Apr 2012 | HKD | 3 | 3.09 | 2.98 | 3.09 | 3.09 | +0.12 (+4.04%) | 24,039,680 |
25 Apr 2012 | HKD | 2.98 | 3.01 | 2.91 | 2.97 | 2.97 | +0.02 (+0.68%) | 15,490,910 |
24 Apr 2012 | HKD | 2.98 | 3.04 | 2.91 | 2.95 | 2.95 | -0.03 (-1.01%) | 15,724,790 |
23 Apr 2012 | HKD | 3.01 | 3.05 | 2.94 | 2.98 | 2.98 | -0.04 (-1.32%) | 17,274,350 |
20 Apr 2012 | HKD | 3 | 3.08 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 14,567,980 |
19 Apr 2012 | HKD | 3.07 | 3.12 | 2.98 | 3.04 | 3.04 | -0.03 (-0.98%) | 28,587,670 |
18 Apr 2012 | HKD | 3.04 | 3.09 | 3.01 | 3.07 | 3.07 | +0.08 (+2.68%) | 41,031,711 |
17 Apr 2012 | HKD | 3.02 | 3.04 | 2.94 | 2.99 | 2.99 | +0.02 (+0.67%) | 29,381,801 |
16 Apr 2012 | HKD | 2.92 | 2.97 | 2.9 | 2.97 | 2.97 | +0.01 (+0.34%) | 10,358,210 |
13 Apr 2012 | HKD | 2.88 | 2.98 | 2.88 | 2.96 | 2.96 | +0.11 (+3.86%) | 27,852,920 |
12 Apr 2012 | HKD | 2.8 | 2.91 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 13,752,920 |
11 Apr 2012 | HKD | 2.8 | 2.84 | 2.78 | 2.82 | 2.82 | -0.05 (-1.74%) | 12,748,970 |
10 Apr 2012 | HKD | 2.9 | 2.94 | 2.84 | 2.87 | 2.87 | -0.07 (-2.38%) | 28,665,750 |
9 Apr 2012 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |