Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | HKD | 1.3 | 1.34 | 1.3 | 1.31 | 1.31 | +0.02 (+1.55%) | 2,697,000 |
16 May 2012 | HKD | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -0.08 (-5.84%) | 5,861,000 |
15 May 2012 | HKD | 1.42 | 1.44 | 1.32 | 1.37 | 1.37 | -0.07 (-4.86%) | 7,144,000 |
14 May 2012 | HKD | 1.51 | 1.51 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 2,988,000 |
11 May 2012 | HKD | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 11,590,000 |
10 May 2012 | HKD | 1.63 | 1.63 | 1.47 | 1.49 | 1.49 | -0.18 (-10.78%) | 6,261,652 |
9 May 2012 | HKD | 1.71 | 1.72 | 1.63 | 1.67 | 1.67 | -0.05 (-2.91%) | 6,329,000 |
8 May 2012 | HKD | 1.7 | 1.72 | 1.7 | 1.72 | 1.72 | +0.03 (+1.78%) | 1,525,000 |
7 May 2012 | HKD | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | -0.09 (-5.06%) | 7,716,000 |
4 May 2012 | HKD | 1.8 | 1.81 | 1.78 | 1.78 | 1.78 | -0.04 (-2.20%) | 2,953,000 |
3 May 2012 | HKD | 1.83 | 1.84 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 3,407,000 |
2 May 2012 | HKD | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | +0.07 (+3.95%) | 6,066,000 |
1 May 2012 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | +0.03 (+1.72%) | 1,341,000 |
27 Apr 2012 | HKD | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 2,534,000 |
26 Apr 2012 | HKD | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,156,000 |
25 Apr 2012 | HKD | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,428,000 |
24 Apr 2012 | HKD | 1.78 | 1.8 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,262,000 |
23 Apr 2012 | HKD | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 1,424,000 |
20 Apr 2012 | HKD | 1.8 | 1.84 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 2,094,000 |
19 Apr 2012 | HKD | 1.79 | 1.82 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,198,000 |
18 Apr 2012 | HKD | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | +0.03 (+1.69%) | 2,416,000 |
17 Apr 2012 | HKD | 1.8 | 1.81 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,250,000 |
16 Apr 2012 | HKD | 1.81 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 1,005,000 |
13 Apr 2012 | HKD | 1.79 | 1.81 | 1.77 | 1.8 | 1.8 | +0.04 (+2.27%) | 4,006,858 |
12 Apr 2012 | HKD | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | +0.03 (+1.73%) | 2,073,000 |
11 Apr 2012 | HKD | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | -0.07 (-3.89%) | 4,193,000 |
10 Apr 2012 | HKD | 1.81 | 1.83 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 4,030,000 |
9 Apr 2012 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |