Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2012 | HKD | 3.17 | 3.17 | 3.11 | 3.15 | 0.315 | -0.02 (-0.63%) | 220,000 |
2 May 2012 | HKD | 3.2 | 3.21 | 3.15 | 3.17 | 0.317 | +0.01 (+0.32%) | 365,400 |
1 May 2012 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 0.316 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 3.1 | 3.18 | 3.1 | 3.16 | 0.316 | +0.06 (+1.94%) | 100,020 |
27 Apr 2012 | HKD | 3.06 | 3.12 | 3.06 | 3.1 | 0.31 | +0.04 (+1.31%) | 182,000 |
26 Apr 2012 | HKD | 3.02 | 3.06 | 3.02 | 3.06 | 0.306 | +0.02 (+0.66%) | 59,000 |
25 Apr 2012 | HKD | 3.03 | 3.05 | 3.01 | 3.04 | 0.304 | +0.01 (+0.33%) | 102,200 |
24 Apr 2012 | HKD | 3.02 | 3.04 | 3 | 3.03 | 0.303 | +0.03 (+1%) | 148,200 |
23 Apr 2012 | HKD | 3 | 3.01 | 2.99 | 3 | 0.3 | +0.01 (+0.33%) | 178,000 |
20 Apr 2012 | HKD | 2.99 | 3 | 2.99 | 2.99 | 0.299 | +0.05 (+1.70%) | 86,700 |
19 Apr 2012 | HKD | 3 | 3 | 2.94 | 2.94 | 0.294 | -0.06 (-2%) | 196,200 |
18 Apr 2012 | HKD | 2.98 | 3.02 | 2.98 | 3 | 0.3 | +0.05 (+1.69%) | 322,800 |
17 Apr 2012 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 0.295 | -0.05 (-1.67%) | 99,000 |
16 Apr 2012 | HKD | 2.9 | 3 | 2.9 | 3 | 0.3 | -0.03 (-0.99%) | 64,152 |
13 Apr 2012 | HKD | 2.95 | 3.03 | 2.95 | 3.03 | 0.303 | +0.1 (+3.41%) | 209,200 |
12 Apr 2012 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 0.293 | 0.0 (0.0%) | 10,000 |
11 Apr 2012 | HKD | 2.91 | 2.96 | 2.91 | 2.93 | 0.293 | +0.01 (+0.34%) | 76,000 |
10 Apr 2012 | HKD | 2.93 | 2.93 | 2.91 | 2.92 | 0.292 | -0.04 (-1.35%) | 84,000 |
9 Apr 2012 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 0.296 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 0.296 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 2.95 | 2.96 | 2.94 | 2.96 | 0.296 | -0.02 (-0.67%) | 114,480 |
4 Apr 2012 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 0.298 | 0.0 (0.0%) | 0 |
3 Apr 2012 | HKD | 2.93 | 2.98 | 2.93 | 2.98 | 0.298 | +0.18 (+6.43%) | 39,000 |
2 Apr 2012 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 0.28 | -0.2 (-6.67%) | 1,800 |
30 Mar 2012 | HKD | 2.98 | 3.01 | 2.98 | 3 | 0.3 | -0.01 (-0.33%) | 164,000 |
29 Mar 2012 | HKD | 3 | 3.01 | 2.97 | 3.01 | 0.301 | +0.01 (+0.33%) | 258,400 |
28 Mar 2012 | HKD | 3 | 3 | 2.98 | 3 | 0.3 | 0.0 (0.0%) | 134,200 |
27 Mar 2012 | HKD | 3 | 3.03 | 2.98 | 3 | 0.3 | 0.0 (0.0%) | 240,500 |
26 Mar 2012 | HKD | 3.05 | 3.05 | 2.88 | 3 | 0.3 | +0.13 (+4.53%) | 239,250 |
23 Mar 2012 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 0.287 | 0.0 (0.0%) | 0 |