Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2012 | HKD | 1.55 | 1.7 | 1.55 | 1.65 | 1.65 | +0.11 (+7.14%) | 1,396,000 |
28 May 2012 | HKD | 1.51 | 1.55 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 181,000 |
25 May 2012 | HKD | 1.51 | 1.55 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 241,000 |
24 May 2012 | HKD | 1.51 | 1.55 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 37,000 |
23 May 2012 | HKD | 1.5 | 1.55 | 1.46 | 1.55 | 1.55 | +0.01 (+0.65%) | 653,000 |
22 May 2012 | HKD | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 997,000 |
21 May 2012 | HKD | 1.5 | 1.59 | 1.5 | 1.53 | 1.53 | -0.06 (-3.77%) | 394,000 |
18 May 2012 | HKD | 1.59 | 1.6 | 1.51 | 1.59 | 1.59 | -0.01 (-0.63%) | 422,000 |
17 May 2012 | HKD | 1.61 | 1.7 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,911,000 |
16 May 2012 | HKD | 1.57 | 1.6 | 1.54 | 1.59 | 1.59 | -0.02 (-1.24%) | 584,000 |
15 May 2012 | HKD | 1.56 | 1.61 | 1.52 | 1.61 | 1.61 | -0.02 (-1.23%) | 902,000 |
14 May 2012 | HKD | 1.63 | 1.63 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 600,000 |
11 May 2012 | HKD | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 369,000 |
10 May 2012 | HKD | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | -0.04 (-2.45%) | 92,000 |
9 May 2012 | HKD | 1.66 | 1.68 | 1.52 | 1.63 | 1.63 | -0.04 (-2.40%) | 723,000 |
8 May 2012 | HKD | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 331,000 |
7 May 2012 | HKD | 1.63 | 1.69 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 490,000 |
4 May 2012 | HKD | 1.73 | 1.73 | 1.64 | 1.68 | 1.68 | -0.09 (-5.08%) | 986,000 |
3 May 2012 | HKD | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | +0.05 (+2.91%) | 354,000 |
2 May 2012 | HKD | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 447,000 |
1 May 2012 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 1.67 | 1.7 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 453,000 |
27 Apr 2012 | HKD | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 863,000 |
26 Apr 2012 | HKD | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | -0.02 (-1.15%) | 228,000 |
25 Apr 2012 | HKD | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | +0.05 (+2.96%) | 423,000 |
24 Apr 2012 | HKD | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 31,000 |
23 Apr 2012 | HKD | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 69,000 |
20 Apr 2012 | HKD | 1.7 | 1.73 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 211,000 |
19 Apr 2012 | HKD | 1.69 | 1.72 | 1.62 | 1.7 | 1.7 | 0.0 (0.0%) | 174,000 |
18 Apr 2012 | HKD | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 252,000 |