Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2012 | HKD | 0.231 | 0.234 | 0.231 | 0.234 | 1.17 | 0.0 (0.0%) | 2,595,000 |
25 May 2012 | HKD | 0.235 | 0.236 | 0.23 | 0.234 | 1.17 | +0.001 (+0.43%) | 1,275,000 |
24 May 2012 | HKD | 0.233 | 0.233 | 0.23 | 0.233 | 1.165 | 0.0 (0.0%) | 3,215,000 |
23 May 2012 | HKD | 0.234 | 0.234 | 0.232 | 0.233 | 1.165 | -0.004 (-1.69%) | 2,215,000 |
22 May 2012 | HKD | 0.235 | 0.238 | 0.235 | 0.237 | 1.185 | +0.002 (+0.85%) | 1,330,000 |
21 May 2012 | HKD | 0.23 | 0.235 | 0.23 | 0.235 | 1.175 | +0.006 (+2.62%) | 795,000 |
18 May 2012 | HKD | 0.23 | 0.231 | 0.227 | 0.229 | 1.145 | -0.003 (-1.29%) | 6,355,000 |
17 May 2012 | HKD | 0.23 | 0.233 | 0.23 | 0.232 | 1.16 | -0.001 (-0.43%) | 1,440,000 |
16 May 2012 | HKD | 0.23 | 0.233 | 0.23 | 0.233 | 1.165 | +0.002 (+0.87%) | 4,502,000 |
15 May 2012 | HKD | 0.23 | 0.235 | 0.23 | 0.231 | 1.155 | 0.0 (0.0%) | 2,900,000 |
14 May 2012 | HKD | 0.231 | 0.237 | 0.23 | 0.231 | 1.155 | -0.002 (-0.86%) | 3,260,000 |
11 May 2012 | HKD | 0.232 | 0.233 | 0.23 | 0.233 | 1.165 | 0.0 (0.0%) | 1,970,000 |
10 May 2012 | HKD | 0.236 | 0.238 | 0.233 | 0.233 | 1.165 | +0.002 (+0.87%) | 1,885,000 |
9 May 2012 | HKD | 0.235 | 0.236 | 0.231 | 0.231 | 1.155 | -0.005 (-2.12%) | 6,440,000 |
8 May 2012 | HKD | 0.237 | 0.24 | 0.236 | 0.236 | 1.18 | 0.0 (0.0%) | 1,330,000 |
7 May 2012 | HKD | 0.242 | 0.242 | 0.235 | 0.236 | 1.18 | -0.01 (-4.07%) | 2,120,000 |
4 May 2012 | HKD | 0.243 | 0.248 | 0.243 | 0.246 | 1.23 | +0.001 (+0.41%) | 1,930,000 |
3 May 2012 | HKD | 0.246 | 0.246 | 0.245 | 0.245 | 1.225 | -0.004 (-1.61%) | 670,000 |
2 May 2012 | HKD | 0.25 | 0.25 | 0.244 | 0.249 | 1.245 | +0.004 (+1.63%) | 7,190,000 |
1 May 2012 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 1.225 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 0.24 | 0.255 | 0.237 | 0.245 | 1.225 | +0.004 (+1.66%) | 4,755,000 |
27 Apr 2012 | HKD | 0.235 | 0.242 | 0.234 | 0.241 | 1.205 | +0.001 (+0.42%) | 1,990,000 |
26 Apr 2012 | HKD | 0.238 | 0.24 | 0.234 | 0.24 | 1.2 | +0.004 (+1.69%) | 2,470,000 |
25 Apr 2012 | HKD | 0.235 | 0.238 | 0.233 | 0.236 | 1.18 | -0.003 (-1.26%) | 1,805,000 |
24 Apr 2012 | HKD | 0.236 | 0.239 | 0.235 | 0.239 | 1.195 | -0.001 (-0.42%) | 360,000 |
23 Apr 2012 | HKD | 0.235 | 0.249 | 0.235 | 0.24 | 1.2 | +0.003 (+1.27%) | 1,090,000 |
20 Apr 2012 | HKD | 0.239 | 0.239 | 0.235 | 0.237 | 1.185 | -0.001 (-0.42%) | 5,470,000 |
19 Apr 2012 | HKD | 0.24 | 0.242 | 0.236 | 0.238 | 1.19 | -0.005 (-2.06%) | 1,900,000 |
18 Apr 2012 | HKD | 0.239 | 0.243 | 0.235 | 0.243 | 1.215 | +0.004 (+1.67%) | 1,200,000 |
17 Apr 2012 | HKD | 0.24 | 0.24 | 0.235 | 0.239 | 1.195 | -0.003 (-1.24%) | 1,245,000 |