Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | HKD | 3.95 | 4 | 3.75 | 3.83 | 3.83 | -0.09 (-2.30%) | 2,179,000 |
15 May 2012 | HKD | 3.92 | 3.95 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 906,000 |
14 May 2012 | HKD | 3.9 | 4 | 3.88 | 3.92 | 3.92 | -0.01 (-0.25%) | 523,555 |
11 May 2012 | HKD | 3.99 | 3.99 | 3.9 | 3.93 | 3.93 | -0.09 (-2.24%) | 658,000 |
10 May 2012 | HKD | 4.15 | 4.15 | 4.02 | 4.02 | 4.02 | -0.13 (-3.13%) | 1,503,000 |
9 May 2012 | HKD | 4.16 | 4.17 | 4.1 | 4.15 | 4.15 | -0.05 (-1.19%) | 3,385,000 |
8 May 2012 | HKD | 4.24 | 4.3 | 4.12 | 4.2 | 4.2 | -0.04 (-0.94%) | 551,000 |
7 May 2012 | HKD | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 0.0 (0.0%) | 17,000 |
4 May 2012 | HKD | 4.15 | 4.34 | 4.15 | 4.24 | 4.24 | -0.04 (-0.93%) | 825,000 |
3 May 2012 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | +0.01 (+0.23%) | 192,000 |
2 May 2012 | HKD | 4.24 | 4.34 | 4.19 | 4.27 | 4.27 | +0.03 (+0.71%) | 1,598,024 |
1 May 2012 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 4.14 | 4.24 | 4.13 | 4.24 | 4.24 | +0.1 (+2.42%) | 948,445 |
27 Apr 2012 | HKD | 4.14 | 4.18 | 4.12 | 4.14 | 4.14 | -0.04 (-0.96%) | 590,000 |
26 Apr 2012 | HKD | 4.16 | 4.25 | 4.08 | 4.18 | 4.18 | +0.02 (+0.48%) | 708,000 |
25 Apr 2012 | HKD | 4.3 | 4.3 | 4.12 | 4.16 | 4.16 | -0.18 (-4.15%) | 103,580,000 |
24 Apr 2012 | HKD | 4.39 | 4.39 | 4.2 | 4.34 | 4.34 | -0.05 (-1.14%) | 1,043,000 |
23 Apr 2012 | HKD | 4.42 | 4.56 | 4.39 | 4.39 | 4.39 | -0.03 (-0.68%) | 305,000 |
20 Apr 2012 | HKD | 4.48 | 4.52 | 4.41 | 4.42 | 4.42 | -0.14 (-3.07%) | 1,179,000 |
19 Apr 2012 | HKD | 4.44 | 4.58 | 4.4 | 4.56 | 4.56 | +0.15 (+3.40%) | 3,679,000 |
18 Apr 2012 | HKD | 4.26 | 4.44 | 4.26 | 4.41 | 4.41 | +0.15 (+3.52%) | 2,007,000 |
17 Apr 2012 | HKD | 4.22 | 4.26 | 4.16 | 4.26 | 4.26 | +0.03 (+0.71%) | 2,487,970 |
16 Apr 2012 | HKD | 4.18 | 4.23 | 4.15 | 4.23 | 4.23 | +0.04 (+0.95%) | 2,184,000 |
13 Apr 2012 | HKD | 4.09 | 4.25 | 4.09 | 4.19 | 4.19 | +0.21 (+5.28%) | 1,941,000 |
12 Apr 2012 | HKD | 3.99 | 4 | 3.92 | 3.98 | 3.98 | -0.01 (-0.25%) | 306,000 |
11 Apr 2012 | HKD | 4.15 | 4.15 | 3.9 | 3.99 | 3.99 | -0.11 (-2.68%) | 587,726 |
10 Apr 2012 | HKD | 4 | 4.18 | 4 | 4.1 | 4.1 | +0.03 (+0.74%) | 2,899,000 |
9 Apr 2012 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 4.1 | 4.1 | 3.93 | 4.07 | 4.07 | -0.11 (-2.63%) | 1,471,000 |