Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | HKD | 1.64 | 1.64 | 1.59 | 1.62 | 0.7364 | -0.03 (-1.82%) | 826,000 |
15 May 2012 | HKD | 1.65 | 1.65 | 1.61 | 1.65 | 0.75 | 0.0 (0.0%) | 1,478,000 |
14 May 2012 | HKD | 1.65 | 1.65 | 1.6 | 1.65 | 0.75 | 0.0 (0.0%) | 790,030 |
11 May 2012 | HKD | 1.67 | 1.69 | 1.61 | 1.65 | 0.75 | 0.0 (0.0%) | 1,180,000 |
10 May 2012 | HKD | 1.64 | 1.65 | 1.63 | 1.65 | 0.75 | +0.02 (+1.23%) | 660,000 |
9 May 2012 | HKD | 1.64 | 1.64 | 1.62 | 1.63 | 0.7409 | -0.01 (-0.61%) | 648,000 |
8 May 2012 | HKD | 1.65 | 1.65 | 1.63 | 1.64 | 0.7455 | -0.01 (-0.61%) | 458,000 |
7 May 2012 | HKD | 1.66 | 1.66 | 1.62 | 1.65 | 0.75 | -0.04 (-2.37%) | 726,000 |
4 May 2012 | HKD | 1.68 | 1.69 | 1.63 | 1.69 | 0.7682 | +0.03 (+1.81%) | 1,016,000 |
3 May 2012 | HKD | 1.68 | 1.68 | 1.63 | 1.66 | 0.7545 | +0.01 (+0.61%) | 798,000 |
2 May 2012 | HKD | 1.71 | 1.71 | 1.64 | 1.65 | 0.75 | -0.04 (-2.37%) | 936,000 |
1 May 2012 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 0.7682 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 1.74 | 1.77 | 1.69 | 1.69 | 0.7682 | -0.01 (-0.59%) | 2,116,000 |
27 Apr 2012 | HKD | 1.67 | 1.7 | 1.62 | 1.7 | 0.7727 | +0.05 (+3.03%) | 2,908,000 |
26 Apr 2012 | HKD | 1.68 | 1.68 | 1.61 | 1.65 | 0.75 | -0.02 (-1.20%) | 1,646,000 |
25 Apr 2012 | HKD | 1.69 | 1.69 | 1.61 | 1.67 | 0.7591 | -0.03 (-1.76%) | 1,302,000 |
24 Apr 2012 | HKD | 1.69 | 1.72 | 1.6 | 1.7 | 0.7727 | +0.01 (+0.59%) | 2,500,000 |
23 Apr 2012 | HKD | 1.72 | 1.73 | 1.63 | 1.69 | 0.7682 | -0.01 (-0.59%) | 1,146,000 |
20 Apr 2012 | HKD | 1.74 | 1.74 | 1.67 | 1.7 | 0.7727 | 0.0 (0.0%) | 1,660,000 |
19 Apr 2012 | HKD | 1.73 | 1.73 | 1.65 | 1.7 | 0.7727 | 0.0 (0.0%) | 1,328,000 |
18 Apr 2012 | HKD | 1.73 | 1.73 | 1.66 | 1.7 | 0.7727 | -0.02 (-1.16%) | 1,810,000 |
17 Apr 2012 | HKD | 1.75 | 1.75 | 1.65 | 1.72 | 0.7818 | 0.0 (0.0%) | 2,486,000 |
16 Apr 2012 | HKD | 1.73 | 1.77 | 1.7 | 1.72 | 0.7818 | -0.02 (-1.15%) | 2,644,000 |
13 Apr 2012 | HKD | 1.76 | 1.77 | 1.7 | 1.74 | 0.7909 | -0.01 (-0.57%) | 2,168,000 |
12 Apr 2012 | HKD | 1.75 | 1.77 | 1.7 | 1.75 | 0.7955 | 0.0 (0.0%) | 2,234,000 |
11 Apr 2012 | HKD | 1.76 | 1.76 | 1.72 | 1.75 | 0.7955 | -0.02 (-1.13%) | 1,414,000 |
10 Apr 2012 | HKD | 1.77 | 1.77 | 1.74 | 1.77 | 0.8045 | -0.02 (-1.12%) | 2,774,000 |
9 Apr 2012 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 0.8136 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 0.8136 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 1.79 | 1.79 | 1.75 | 1.79 | 0.8136 | -0.01 (-0.56%) | 1,202,000 |