Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2012 | HKD | 5.6 | 5.86 | 5.6 | 5.85 | 5.85 | +0.31 (+5.60%) | 9,205,000 |
28 May 2012 | HKD | 5.4 | 5.56 | 5.37 | 5.54 | 5.54 | +0.13 (+2.40%) | 3,879,000 |
25 May 2012 | HKD | 5.48 | 5.5 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 3,792,000 |
24 May 2012 | HKD | 5.3 | 5.45 | 5.26 | 5.4 | 5.4 | +0.14 (+2.66%) | 4,306,889 |
23 May 2012 | HKD | 5.2 | 5.33 | 5.15 | 5.26 | 5.26 | -0.07 (-1.31%) | 3,906,489 |
22 May 2012 | HKD | 5.13 | 5.35 | 5.08 | 5.33 | 5.33 | +0.04 (+0.76%) | 6,545,150 |
21 May 2012 | HKD | 5.26 | 5.34 | 5.21 | 5.29 | 5.29 | +0.04 (+0.76%) | 4,717,000 |
18 May 2012 | HKD | 5.15 | 5.34 | 5.04 | 5.25 | 5.25 | -0.11 (-2.05%) | 12,616,090 |
17 May 2012 | HKD | 5.62 | 5.65 | 5.3 | 5.36 | 5.36 | -0.26 (-4.63%) | 11,008,000 |
16 May 2012 | HKD | 5.62 | 5.7 | 5.5 | 5.62 | 5.62 | -0.11 (-1.92%) | 7,279,000 |
15 May 2012 | HKD | 5.57 | 5.77 | 5.46 | 5.73 | 5.73 | +0.07 (+1.24%) | 5,593,100 |
14 May 2012 | HKD | 5.85 | 5.85 | 5.48 | 5.66 | 5.66 | -0.05 (-0.88%) | 3,829,000 |
11 May 2012 | HKD | 5.8 | 5.8 | 5.6 | 5.71 | 5.71 | -0.04 (-0.70%) | 2,143,000 |
10 May 2012 | HKD | 5.83 | 5.92 | 5.68 | 5.75 | 5.75 | -0.14 (-2.38%) | 10,818,000 |
9 May 2012 | HKD | 5.98 | 5.98 | 5.81 | 5.89 | 5.89 | -0.01 (-0.17%) | 5,020,000 |
8 May 2012 | HKD | 5.94 | 6.07 | 5.88 | 5.9 | 5.9 | +0.05 (+0.85%) | 6,574,000 |
7 May 2012 | HKD | 5.82 | 5.96 | 5.8 | 5.85 | 5.85 | -0.23 (-3.78%) | 5,446,000 |
4 May 2012 | HKD | 6.05 | 6.21 | 6.04 | 6.08 | 6.08 | -0.09 (-1.46%) | 7,369,672 |
3 May 2012 | HKD | 6.33 | 6.33 | 6.12 | 6.17 | 6.17 | -0.09 (-1.44%) | 7,483,000 |
2 May 2012 | HKD | 6.3 | 6.34 | 6.19 | 6.26 | 6.26 | -0.03 (-0.48%) | 4,003,543 |
1 May 2012 | HKD | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 6.3 | 6.37 | 6.25 | 6.29 | 6.29 | +0.09 (+1.45%) | 2,207,000 |
27 Apr 2012 | HKD | 6.28 | 6.3 | 6.17 | 6.2 | 6.2 | -0.03 (-0.48%) | 2,442,000 |
26 Apr 2012 | HKD | 6.21 | 6.3 | 6.15 | 6.23 | 6.23 | +0.01 (+0.16%) | 2,870,000 |
25 Apr 2012 | HKD | 6.24 | 6.25 | 6.15 | 6.22 | 6.22 | +0.04 (+0.65%) | 5,011,882 |
24 Apr 2012 | HKD | 6.06 | 6.19 | 6 | 6.18 | 6.18 | +0.07 (+1.15%) | 4,435,000 |
23 Apr 2012 | HKD | 6.24 | 6.25 | 6.1 | 6.11 | 6.11 | -0.12 (-1.93%) | 3,394,000 |
20 Apr 2012 | HKD | 6.01 | 6.32 | 5.96 | 6.23 | 6.23 | +0.12 (+1.96%) | 6,982,240 |
19 Apr 2012 | HKD | 6 | 6.2 | 5.96 | 6.11 | 6.11 | +0.04 (+0.66%) | 5,040,000 |
18 Apr 2012 | HKD | 6.12 | 6.2 | 6.05 | 6.07 | 6.07 | 0.0 (0.0%) | 8,942,648 |