Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2012 | HKD | 0.043 | 0.046 | 0.037 | 0.046 | 0.046 | +0.001 (+2.22%) | 21,600,000 |
24 May 2012 | HKD | 0.05 | 0.05 | 0.043 | 0.045 | 0.045 | -0.005 (-10%) | 10,740,000 |
23 May 2012 | HKD | 0.051 | 0.053 | 0.048 | 0.05 | 0.05 | -0.001 (-1.96%) | 17,460,000 |
22 May 2012 | HKD | 0.05 | 0.052 | 0.048 | 0.051 | 0.051 | +0.003 (+6.25%) | 21,010,000 |
21 May 2012 | HKD | 0.041 | 0.051 | 0.041 | 0.048 | 0.048 | +0.008 (+20%) | 34,980,000 |
18 May 2012 | HKD | 0.037 | 0.041 | 0.035 | 0.04 | 0.04 | +0.006 (+17.65%) | 31,960,000 |
17 May 2012 | HKD | 0.036 | 0.038 | 0.034 | 0.034 | 0.034 | +0.001 (+3.03%) | 24,080,000 |
16 May 2012 | HKD | 0.031 | 0.033 | 0.031 | 0.033 | 0.033 | +0.002 (+6.45%) | 11,860,000 |
15 May 2012 | HKD | 0.029 | 0.032 | 0.028 | 0.031 | 0.031 | +0.002 (+6.90%) | 11,560,000 |
14 May 2012 | HKD | 0.036 | 0.036 | 0.027 | 0.029 | 0.029 | -0.006 (-17.14%) | 22,280,000 |
11 May 2012 | HKD | 0.032 | 0.035 | 0.032 | 0.035 | 0.035 | +0.003 (+9.38%) | 3,200,000 |
10 May 2012 | HKD | 0.031 | 0.032 | 0.031 | 0.032 | 0.032 | +0.002 (+6.67%) | 4,280,000 |
9 May 2012 | HKD | 0.033 | 0.033 | 0.029 | 0.03 | 0.03 | -0.004 (-11.76%) | 10,620,000 |
8 May 2012 | HKD | 0.036 | 0.037 | 0.033 | 0.034 | 0.034 | -0.004 (-10.53%) | 8,700,000 |
7 May 2012 | HKD | 0.04 | 0.04 | 0.036 | 0.038 | 0.038 | -0.003 (-7.32%) | 8,060,000 |
4 May 2012 | HKD | 0.04 | 0.041 | 0.04 | 0.041 | 0.041 | 0.0 (0.0%) | 5,340,000 |
3 May 2012 | HKD | 0.042 | 0.043 | 0.04 | 0.041 | 0.041 | -0.001 (-2.38%) | 4,700,000 |
2 May 2012 | HKD | 0.045 | 0.048 | 0.04 | 0.042 | 0.042 | -0.005 (-10.64%) | 30,380,000 |
1 May 2012 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 0.047 | 0.047 | 0.046 | 0.047 | 0.047 | 0.0 (0.0%) | 1,180,000 |
27 Apr 2012 | HKD | 0.047 | 0.048 | 0.047 | 0.047 | 0.047 | +0.001 (+2.17%) | 2,000,000 |
26 Apr 2012 | HKD | 0.048 | 0.048 | 0.046 | 0.046 | 0.046 | -0.001 (-2.13%) | 2,340,000 |
25 Apr 2012 | HKD | 0.048 | 0.048 | 0.047 | 0.047 | 0.047 | -0.003 (-6.00%) | 1,900,000 |
24 Apr 2012 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
23 Apr 2012 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 280,000 |
20 Apr 2012 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.001 (-1.96%) | 80,000 |
19 Apr 2012 | HKD | 0.05 | 0.052 | 0.049 | 0.051 | 0.051 | -0.002 (-3.77%) | 3,900,000 |
18 Apr 2012 | HKD | 0.055 | 0.056 | 0.05 | 0.053 | 0.053 | 0.0 (0.0%) | 5,620,000 |
17 Apr 2012 | HKD | 0.051 | 0.065 | 0.051 | 0.053 | 0.053 | +0.002 (+3.92%) | 31,780,000 |
16 Apr 2012 | HKD | 0.05 | 0.051 | 0.05 | 0.051 | 0.051 | -0.004 (-7.27%) | 2,600,000 |