Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | HKD | 0.096 | 0.1 | 0.096 | 0.098 | 1.96 | +0.006 (+6.52%) | 731,440 |
18 May 2012 | HKD | 0.09 | 0.1 | 0.09 | 0.092 | 1.84 | +0.001 (+1.10%) | 596,000 |
17 May 2012 | HKD | 0.092 | 0.093 | 0.091 | 0.091 | 1.82 | 0.0 (0.0%) | 555,760 |
16 May 2012 | HKD | 0.1 | 0.1 | 0.09 | 0.091 | 1.82 | -0.009 (-9%) | 3,674,480 |
15 May 2012 | HKD | 0.094 | 0.1 | 0.092 | 0.1 | 2 | +0.006 (+6.38%) | 1,214,000 |
14 May 2012 | HKD | 0.099 | 0.099 | 0.094 | 0.094 | 1.88 | -0.005 (-5.05%) | 1,744,560 |
11 May 2012 | HKD | 0.105 | 0.105 | 0.097 | 0.099 | 1.98 | -0.001 (-1%) | 1,503,600 |
10 May 2012 | HKD | 0.1 | 0.103 | 0.1 | 0.1 | 2 | 0.0 (0.0%) | 2,354,080 |
9 May 2012 | HKD | 0.1 | 0.101 | 0.1 | 0.1 | 2 | -0.001 (-0.99%) | 904,080 |
8 May 2012 | HKD | 0.103 | 0.103 | 0.1 | 0.101 | 2.02 | -0.002 (-1.94%) | 4,190,000 |
7 May 2012 | HKD | 0.104 | 0.112 | 0.103 | 0.103 | 2.06 | -0.003 (-2.83%) | 906,240 |
4 May 2012 | HKD | 0.105 | 0.11 | 0.105 | 0.106 | 2.12 | -0.002 (-1.85%) | 846,320 |
3 May 2012 | HKD | 0.106 | 0.108 | 0.105 | 0.108 | 2.16 | 0.0 (0.0%) | 466,240 |
2 May 2012 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 2.16 | -0.002 (-1.82%) | 784,880 |
1 May 2012 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 2.2 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 0.105 | 0.113 | 0.105 | 0.11 | 2.2 | +0.007 (+6.80%) | 13,305,449 |
27 Apr 2012 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 2.06 | +0.006 (+6.19%) | 120,480 |
26 Apr 2012 | HKD | 0.097 | 0.105 | 0.097 | 0.097 | 1.94 | -0.006 (-5.83%) | 740,760 |
25 Apr 2012 | HKD | 0.104 | 0.104 | 0.103 | 0.103 | 2.06 | -0.001 (-0.96%) | 613,040 |
24 Apr 2012 | HKD | 0.104 | 0.105 | 0.104 | 0.104 | 2.08 | +0.001 (+0.97%) | 101,680 |
23 Apr 2012 | HKD | 0.103 | 0.105 | 0.103 | 0.103 | 2.06 | 0.0 (0.0%) | 685,352 |
20 Apr 2012 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 2.06 | -0.002 (-1.90%) | 281,640 |
19 Apr 2012 | HKD | 0.1 | 0.105 | 0.1 | 0.105 | 2.1 | +0.002 (+1.94%) | 618,400 |
18 Apr 2012 | HKD | 0.105 | 0.105 | 0.096 | 0.103 | 2.06 | +0.001 (+0.98%) | 7,320,080 |
17 Apr 2012 | HKD | 0.102 | 0.106 | 0.1 | 0.102 | 2.04 | -0.003 (-2.86%) | 2,010,960 |
16 Apr 2012 | HKD | 0.106 | 0.106 | 0.102 | 0.105 | 2.1 | -0.002 (-1.87%) | 1,270,000 |
13 Apr 2012 | HKD | 0.107 | 0.108 | 0.107 | 0.107 | 2.14 | 0.0 (0.0%) | 452,160 |
12 Apr 2012 | HKD | 0.111 | 0.111 | 0.107 | 0.107 | 2.14 | 0.0 (0.0%) | 124,800 |
11 Apr 2012 | HKD | 0.107 | 0.113 | 0.107 | 0.107 | 2.14 | 0.0 (0.0%) | 1,102,720 |
10 Apr 2012 | HKD | 0.105 | 0.11 | 0.105 | 0.107 | 2.14 | +0.002 (+1.90%) | 510,000 |