Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | HKD | 3.31 | 3.34 | 3.29 | 3.3 | 3.3 | -0.07 (-2.08%) | 2,012,000 |
15 May 2012 | HKD | 3.32 | 3.37 | 3.29 | 3.37 | 3.37 | +0.08 (+2.43%) | 762,000 |
14 May 2012 | HKD | 3.27 | 3.36 | 3.22 | 3.29 | 3.29 | -0.01 (-0.30%) | 1,036,000 |
11 May 2012 | HKD | 3.38 | 3.38 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 436,000 |
10 May 2012 | HKD | 3.35 | 3.4 | 3.28 | 3.32 | 3.32 | +0.04 (+1.22%) | 1,197,250 |
9 May 2012 | HKD | 3.25 | 3.45 | 3.16 | 3.28 | 3.28 | 0.0 (0.0%) | 2,153,000 |
8 May 2012 | HKD | 3.36 | 3.43 | 3.23 | 3.28 | 3.28 | -0.09 (-2.67%) | 4,220,000 |
7 May 2012 | HKD | 3.4 | 3.41 | 3.3 | 3.37 | 3.37 | -0.08 (-2.32%) | 549,000 |
4 May 2012 | HKD | 3.45 | 3.47 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 527,000 |
3 May 2012 | HKD | 3.45 | 3.52 | 3.45 | 3.47 | 3.47 | -0.07 (-1.98%) | 1,015,000 |
2 May 2012 | HKD | 3.45 | 3.56 | 3.45 | 3.54 | 3.54 | +0.09 (+2.61%) | 1,366,000 |
1 May 2012 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 3.39 | 3.5 | 3.39 | 3.45 | 3.45 | +0.05 (+1.47%) | 376,000 |
27 Apr 2012 | HKD | 3.49 | 3.51 | 3.37 | 3.4 | 3.4 | -0.02 (-0.58%) | 817,000 |
26 Apr 2012 | HKD | 3.36 | 3.49 | 3.36 | 3.42 | 3.42 | +0.05 (+1.48%) | 1,688,000 |
25 Apr 2012 | HKD | 3.36 | 3.42 | 3.32 | 3.37 | 3.37 | -0.04 (-1.17%) | 598,000 |
24 Apr 2012 | HKD | 3.41 | 3.42 | 3.34 | 3.41 | 3.41 | -0.03 (-0.87%) | 1,091,000 |
23 Apr 2012 | HKD | 3.46 | 3.55 | 3.43 | 3.44 | 3.44 | -0.07 (-1.99%) | 1,441,000 |
20 Apr 2012 | HKD | 3.65 | 3.65 | 3.4 | 3.51 | 3.51 | -0.17 (-4.62%) | 6,098,000 |
19 Apr 2012 | HKD | 3.92 | 3.93 | 3.56 | 3.68 | 3.68 | -0.2 (-5.15%) | 5,433,000 |
18 Apr 2012 | HKD | 3.95 | 3.95 | 3.85 | 3.88 | 3.88 | +0.04 (+1.04%) | 1,155,000 |
17 Apr 2012 | HKD | 3.89 | 3.89 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 422,000 |
16 Apr 2012 | HKD | 3.82 | 4.06 | 3.82 | 3.84 | 3.84 | -0.05 (-1.29%) | 2,589,000 |
13 Apr 2012 | HKD | 3.91 | 3.96 | 3.85 | 3.89 | 3.89 | -0.02 (-0.51%) | 324,000 |
12 Apr 2012 | HKD | 3.8 | 3.96 | 3.78 | 3.91 | 3.91 | +0.13 (+3.44%) | 1,238,000 |
11 Apr 2012 | HKD | 3.81 | 3.81 | 3.75 | 3.78 | 3.78 | -0.08 (-2.07%) | 1,392,000 |
10 Apr 2012 | HKD | 3.81 | 3.88 | 3.78 | 3.86 | 3.86 | -0.03 (-0.77%) | 735,000 |
9 Apr 2012 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
5 Apr 2012 | HKD | 3.82 | 3.92 | 3.82 | 3.89 | 3.89 | -0.08 (-2.02%) | 763,000 |