Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2012 | HKD | 0.93 | 0.93 | 0.89 | 0.92 | 9.2 | -0.03 (-3.16%) | 1,568,500 |
2 Jul 2012 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 9.5 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 0.93 | 0.95 | 0.9 | 0.95 | 9.5 | +0.03 (+3.26%) | 933,000 |
28 Jun 2012 | HKD | 0.97 | 0.97 | 0.9 | 0.92 | 9.2 | -0.03 (-3.16%) | 1,439,500 |
27 Jun 2012 | HKD | 0.92 | 0.97 | 0.92 | 0.95 | 9.5 | +0.03 (+3.26%) | 1,179,500 |
26 Jun 2012 | HKD | 0.91 | 0.93 | 0.91 | 0.92 | 9.2 | -0.01 (-1.08%) | 721,000 |
25 Jun 2012 | HKD | 0.95 | 0.96 | 0.92 | 0.93 | 9.3 | -0.02 (-2.11%) | 1,137,500 |
22 Jun 2012 | HKD | 0.95 | 0.98 | 0.93 | 0.95 | 9.5 | -0.01 (-1.04%) | 2,126,500 |
21 Jun 2012 | HKD | 1.05 | 1.05 | 0.95 | 0.96 | 9.6 | -0.09 (-8.57%) | 4,137,500 |
20 Jun 2012 | HKD | 1.01 | 1.06 | 0.97 | 1.05 | 10.5 | +0.06 (+6.06%) | 6,163,500 |
19 Jun 2012 | HKD | 0.89 | 1.01 | 0.89 | 0.99 | 9.9 | +0.11 (+12.50%) | 11,618,000 |
18 Jun 2012 | HKD | 0.87 | 0.92 | 0.86 | 0.88 | 8.8 | -0.01 (-1.12%) | 5,526,000 |
15 Jun 2012 | HKD | 0.89 | 0.91 | 0.87 | 0.89 | 8.9 | 0.0 (0.0%) | 1,971,500 |
14 Jun 2012 | HKD | 0.92 | 0.92 | 0.88 | 0.89 | 8.9 | -0.01 (-1.11%) | 1,218,000 |
13 Jun 2012 | HKD | 0.88 | 0.94 | 0.88 | 0.9 | 9 | +0.03 (+3.45%) | 5,650,500 |
12 Jun 2012 | HKD | 0.85 | 0.91 | 0.84 | 0.87 | 8.7 | -0.08 (-8.42%) | 16,529,000 |
11 Jun 2012 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 9.5 | 0.0 (0.0%) | 0 |
8 Jun 2012 | HKD | 1 | 1 | 0.95 | 0.95 | 9.5 | -0.05 (-5%) | 1,725,000 |
7 Jun 2012 | HKD | 1.01 | 1.03 | 0.99 | 1 | 10 | +0.01 (+1.01%) | 1,255,000 |
6 Jun 2012 | HKD | 1 | 1 | 0.99 | 0.99 | 9.9 | +0.01 (+1.02%) | 428,000 |
5 Jun 2012 | HKD | 1 | 1 | 0.97 | 0.98 | 9.8 | -0.01 (-1.01%) | 1,255,500 |
4 Jun 2012 | HKD | 1.02 | 1.02 | 0.98 | 0.99 | 9.9 | -0.06 (-5.71%) | 3,151,000 |
1 Jun 2012 | HKD | 1.05 | 1.07 | 1.03 | 1.05 | 10.5 | 0.0 (0.0%) | 2,358,000 |
31 May 2012 | HKD | 1.04 | 1.07 | 1.03 | 1.05 | 10.5 | 0.0 (0.0%) | 3,869,000 |
30 May 2012 | HKD | 1.08 | 1.09 | 1.05 | 1.05 | 10.5 | -0.05 (-4.55%) | 2,866,000 |
29 May 2012 | HKD | 1.09 | 1.13 | 1.08 | 1.1 | 11 | +0.01 (+0.92%) | 2,434,500 |
28 May 2012 | HKD | 1.11 | 1.11 | 1.07 | 1.09 | 10.9 | -0.02 (-1.80%) | 1,063,500 |
25 May 2012 | HKD | 1.15 | 1.15 | 1.08 | 1.11 | 11.1 | -0.04 (-3.48%) | 1,314,500 |
24 May 2012 | HKD | 1.15 | 1.17 | 1.14 | 1.15 | 11.5 | -0.02 (-1.71%) | 465,500 |
23 May 2012 | HKD | 1.15 | 1.18 | 1.14 | 1.17 | 11.7 | 0.0 (0.0%) | 1,470,500 |