Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2012 | HKD | 0.94 | 0.95 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 12,060,024 |
23 May 2012 | HKD | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -0.04 (-4.12%) | 30,549,868 |
22 May 2012 | HKD | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | +0.02 (+2.11%) | 22,150,006 |
21 May 2012 | HKD | 0.9 | 0.97 | 0.89 | 0.95 | 0.95 | +0.05 (+5.56%) | 36,450,006 |
18 May 2012 | HKD | 0.88 | 0.9 | 0.86 | 0.9 | 0.9 | -0.01 (-1.10%) | 38,910,744 |
17 May 2012 | HKD | 0.9 | 0.91 | 0.88 | 0.91 | 0.91 | +0.04 (+4.60%) | 46,810,011 |
16 May 2012 | HKD | 0.85 | 0.9 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 41,850,021 |
15 May 2012 | HKD | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -0.03 (-3.37%) | 69,553,000 |
14 May 2012 | HKD | 0.95 | 0.96 | 0.89 | 0.89 | 0.89 | -0.05 (-5.32%) | 26,060,000 |
11 May 2012 | HKD | 0.97 | 0.99 | 0.93 | 0.94 | 0.94 | -0.03 (-3.09%) | 34,370,000 |
10 May 2012 | HKD | 0.99 | 1 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 34,556,147 |
9 May 2012 | HKD | 1.06 | 1.06 | 0.96 | 1 | 1 | -0.06 (-5.66%) | 45,836,729 |
8 May 2012 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 11,768,000 |
7 May 2012 | HKD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 19,890,000 |
4 May 2012 | HKD | 1.04 | 1.1 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 27,060,031 |
3 May 2012 | HKD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 41,001,619 |
2 May 2012 | HKD | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 21,236,573 |
1 May 2012 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 16,036,100 |
27 Apr 2012 | HKD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 35,380,200 |
26 Apr 2012 | HKD | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 16,584,610 |
25 Apr 2012 | HKD | 1.12 | 1.13 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 22,070,010 |
24 Apr 2012 | HKD | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 34,901,385 |
23 Apr 2012 | HKD | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.04 (-3.42%) | 32,599,473 |
20 Apr 2012 | HKD | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 30,570,095 |
19 Apr 2012 | HKD | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 31,080,089 |
18 Apr 2012 | HKD | 1.21 | 1.23 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 35,152,866 |
17 Apr 2012 | HKD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 11,750,146 |
16 Apr 2012 | HKD | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 15,840,263 |
13 Apr 2012 | HKD | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 24,340,000 |