Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | HKD | 1.4 | 1.4 | 1.37 | 1.39 | 13.9 | 0.0 (0.0%) | 1,484,000 |
16 May 2012 | HKD | 1.4 | 1.42 | 1.36 | 1.39 | 13.9 | -0.03 (-2.11%) | 1,946,000 |
15 May 2012 | HKD | 1.35 | 1.42 | 1.35 | 1.42 | 14.2 | +0.03 (+2.16%) | 2,620,000 |
14 May 2012 | HKD | 1.43 | 1.43 | 1.35 | 1.39 | 13.9 | -0.03 (-2.11%) | 3,348,000 |
11 May 2012 | HKD | 1.43 | 1.45 | 1.4 | 1.42 | 14.2 | -0.02 (-1.39%) | 2,094,000 |
10 May 2012 | HKD | 1.43 | 1.47 | 1.42 | 1.44 | 14.4 | +0.02 (+1.41%) | 5,036,000 |
9 May 2012 | HKD | 1.35 | 1.46 | 1.35 | 1.42 | 14.2 | +0.03 (+2.16%) | 5,024,000 |
8 May 2012 | HKD | 1.43 | 1.44 | 1.36 | 1.39 | 13.9 | -0.03 (-2.11%) | 2,880,000 |
7 May 2012 | HKD | 1.49 | 1.5 | 1.35 | 1.42 | 14.2 | -0.07 (-4.70%) | 7,204,000 |
4 May 2012 | HKD | 1.48 | 1.53 | 1.47 | 1.49 | 14.9 | -0.01 (-0.67%) | 7,792,000 |
3 May 2012 | HKD | 1.47 | 1.5 | 1.43 | 1.5 | 15 | +0.04 (+2.74%) | 7,428,000 |
2 May 2012 | HKD | 1.46 | 1.47 | 1.4 | 1.46 | 14.6 | -0.01 (-0.68%) | 2,952,000 |
1 May 2012 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 14.7 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 1.54 | 1.54 | 1.44 | 1.47 | 14.7 | -0.05 (-3.29%) | 2,836,000 |
27 Apr 2012 | HKD | 1.52 | 1.55 | 1.5 | 1.52 | 15.2 | +0.02 (+1.33%) | 3,548,000 |
26 Apr 2012 | HKD | 1.49 | 1.5 | 1.46 | 1.5 | 15 | +0.02 (+1.35%) | 3,712,000 |
25 Apr 2012 | HKD | 1.5 | 1.5 | 1.46 | 1.48 | 14.8 | -0.02 (-1.33%) | 2,328,000 |
24 Apr 2012 | HKD | 1.47 | 1.51 | 1.43 | 1.5 | 15 | +0.02 (+1.35%) | 2,248,000 |
23 Apr 2012 | HKD | 1.49 | 1.51 | 1.46 | 1.48 | 14.8 | -0.01 (-0.67%) | 2,232,000 |
20 Apr 2012 | HKD | 1.48 | 1.5 | 1.46 | 1.49 | 14.9 | 0.0 (0.0%) | 3,308,000 |
19 Apr 2012 | HKD | 1.48 | 1.5 | 1.47 | 1.49 | 14.9 | -0.01 (-0.67%) | 9,776,000 |
18 Apr 2012 | HKD | 1.52 | 1.53 | 1.46 | 1.5 | 15 | +0.03 (+2.04%) | 4,264,000 |
17 Apr 2012 | HKD | 1.44 | 1.47 | 1.35 | 1.47 | 14.7 | +0.02 (+1.38%) | 3,496,000 |
16 Apr 2012 | HKD | 1.45 | 1.47 | 1.43 | 1.45 | 14.5 | +0.01 (+0.69%) | 984,000 |
13 Apr 2012 | HKD | 1.5 | 1.5 | 1.43 | 1.44 | 14.4 | -0.01 (-0.69%) | 5,656,000 |
12 Apr 2012 | HKD | 1.54 | 1.54 | 1.43 | 1.45 | 14.5 | +0.01 (+0.69%) | 3,596,000 |
11 Apr 2012 | HKD | 1.43 | 1.51 | 1.42 | 1.44 | 14.4 | +0.01 (+0.70%) | 5,436,000 |
10 Apr 2012 | HKD | 1.44 | 1.45 | 1.4 | 1.43 | 14.3 | -0.02 (-1.38%) | 3,256,000 |
9 Apr 2012 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 14.5 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 14.5 | -0.01 (-0.68%) | 0 |