Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2012 | HKD | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 1,494,000 |
14 Jun 2012 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 295,000 |
13 Jun 2012 | HKD | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 630,000 |
12 Jun 2012 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 549,000 |
11 Jun 2012 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | +0.03 (+4.55%) | 1,016,000 |
8 Jun 2012 | HKD | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 747,320 |
7 Jun 2012 | HKD | 0.67 | 0.7 | 0.67 | 0.69 | 0.69 | +0.03 (+4.55%) | 2,936,000 |
6 Jun 2012 | HKD | 0.6 | 0.67 | 0.6 | 0.66 | 0.66 | +0.04 (+6.45%) | 1,267,680 |
5 Jun 2012 | HKD | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,021,000 |
4 Jun 2012 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 752,000 |
1 Jun 2012 | HKD | 0.62 | 0.68 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,117,000 |
31 May 2012 | HKD | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | +0.02 (+3.17%) | 786,000 |
30 May 2012 | HKD | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 2,087,000 |
29 May 2012 | HKD | 0.64 | 0.71 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 5,578,000 |
28 May 2012 | HKD | 0.54 | 0.72 | 0.54 | 0.66 | 0.66 | +0.11 (+20%) | 8,057,000 |
25 May 2012 | HKD | 0.57 | 0.58 | 0.51 | 0.55 | 0.55 | -0.03 (-5.17%) | 4,526,000 |
24 May 2012 | HKD | 0.65 | 0.65 | 0.57 | 0.58 | 0.58 | -0.09 (-13.43%) | 6,509,000 |
23 May 2012 | HKD | 0.67 | 0.72 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 1,480,000 |
22 May 2012 | HKD | 0.7 | 0.71 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 1,377,000 |
21 May 2012 | HKD | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 316,000 |
18 May 2012 | HKD | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | -0.03 (-4.35%) | 1,556,000 |
17 May 2012 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 442,000 |
16 May 2012 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,337,000 |
15 May 2012 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,418,000 |
14 May 2012 | HKD | 0.74 | 0.79 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 1,239,000 |
11 May 2012 | HKD | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 2,253,000 |
10 May 2012 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,935,000 |
9 May 2012 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,559,000 |
8 May 2012 | HKD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,243,000 |
7 May 2012 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,304,000 |