Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | HKD | 3.76 | 3.76 | 3.68 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,831,900 |
18 May 2012 | HKD | 3.71 | 3.74 | 3.66 | 3.72 | 3.72 | +0.01 (+0.27%) | 1,475,619 |
17 May 2012 | HKD | 3.9 | 3.9 | 3.65 | 3.71 | 3.71 | -0.11 (-2.88%) | 4,183,400 |
16 May 2012 | HKD | 4.01 | 4.03 | 3.8 | 3.82 | 3.82 | -0.2 (-4.98%) | 4,280,000 |
15 May 2012 | HKD | 4.01 | 4.11 | 3.99 | 4.02 | 4.02 | -0.01 (-0.25%) | 3,666,000 |
14 May 2012 | HKD | 4.14 | 4.14 | 4.03 | 4.03 | 4.03 | -0.09 (-2.18%) | 1,316,000 |
11 May 2012 | HKD | 4.18 | 4.18 | 4.09 | 4.12 | 4.12 | -0.04 (-0.96%) | 826,000 |
10 May 2012 | HKD | 4.15 | 4.22 | 4.08 | 4.16 | 4.16 | -0.04 (-0.95%) | 1,649,400 |
9 May 2012 | HKD | 4.18 | 4.21 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 1,314,000 |
8 May 2012 | HKD | 4.25 | 4.3 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 912,000 |
7 May 2012 | HKD | 4.25 | 4.29 | 4.22 | 4.23 | 4.23 | -0.07 (-1.63%) | 836,000 |
4 May 2012 | HKD | 4.29 | 4.3 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 787,000 |
3 May 2012 | HKD | 4.33 | 4.34 | 4.2 | 4.3 | 4.3 | -0.05 (-1.15%) | 2,071,900 |
2 May 2012 | HKD | 4.41 | 4.44 | 4.34 | 4.35 | 4.35 | -0.06 (-1.36%) | 2,076,610 |
1 May 2012 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 4.4 | 4.43 | 4.39 | 4.41 | 4.41 | +0.01 (+0.23%) | 282,000 |
27 Apr 2012 | HKD | 4.42 | 4.42 | 4.37 | 4.4 | 4.4 | +0.03 (+0.69%) | 622,000 |
26 Apr 2012 | HKD | 4.37 | 4.42 | 4.35 | 4.37 | 4.37 | 0.0 (0.0%) | 972,000 |
25 Apr 2012 | HKD | 4.38 | 4.41 | 4.37 | 4.37 | 4.37 | -0.03 (-0.68%) | 991,000 |
24 Apr 2012 | HKD | 4.36 | 4.42 | 4.36 | 4.4 | 4.4 | +0.03 (+0.69%) | 447,000 |
23 Apr 2012 | HKD | 4.44 | 4.44 | 4.35 | 4.37 | 4.37 | -0.04 (-0.91%) | 434,000 |
20 Apr 2012 | HKD | 4.36 | 4.43 | 4.36 | 4.41 | 4.41 | +0.04 (+0.92%) | 855,271 |
19 Apr 2012 | HKD | 4.35 | 4.41 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 1,348,980 |
18 Apr 2012 | HKD | 4.33 | 4.41 | 4.3 | 4.4 | 4.4 | +0.09 (+2.09%) | 1,642,000 |
17 Apr 2012 | HKD | 4.35 | 4.35 | 4.29 | 4.31 | 4.31 | -0.05 (-1.15%) | 468,000 |
16 Apr 2012 | HKD | 4.3 | 4.39 | 4.3 | 4.36 | 4.36 | +0.02 (+0.46%) | 1,336,000 |
13 Apr 2012 | HKD | 4.29 | 4.37 | 4.29 | 4.34 | 4.34 | +0.09 (+2.12%) | 1,696,000 |
12 Apr 2012 | HKD | 4.29 | 4.29 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 1,986,828 |
11 Apr 2012 | HKD | 4.28 | 4.31 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 1,484,000 |
10 Apr 2012 | HKD | 4.32 | 4.4 | 4.28 | 4.29 | 4.29 | -0.11 (-2.50%) | 1,246,000 |