Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2012 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 277,028 |
5 Jul 2012 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 77,704 |
4 Jul 2012 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 106,564 |
3 Jul 2012 | HKD | 0.82 | 0.83 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 745,619 |
2 Jul 2012 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 0.81 | 0.85 | 0.78 | 0.82 | 0.82 | +0.02 (+2.50%) | 953,000 |
28 Jun 2012 | HKD | 0.77 | 0.8 | 0.74 | 0.8 | 0.8 | +0.02 (+2.56%) | 3,472,000 |
27 Jun 2012 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 3,195,140 |
26 Jun 2012 | HKD | 0.8 | 0.81 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,655,000 |
25 Jun 2012 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,214,000 |
22 Jun 2012 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 371,197 |
21 Jun 2012 | HKD | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,392,000 |
20 Jun 2012 | HKD | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 443,000 |
19 Jun 2012 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 65,000 |
18 Jun 2012 | HKD | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 1,444,281 |
15 Jun 2012 | HKD | 0.8 | 0.85 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 1,022,281 |
14 Jun 2012 | HKD | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 288,000 |
13 Jun 2012 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,178,000 |
12 Jun 2012 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | +0.02 (+2.38%) | 1,220,000 |
11 Jun 2012 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 307,000 |
8 Jun 2012 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 718,000 |
7 Jun 2012 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 549,000 |
6 Jun 2012 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 903,359 |
5 Jun 2012 | HKD | 0.84 | 0.84 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 667,240 |
4 Jun 2012 | HKD | 0.77 | 0.82 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 2,345,000 |
1 Jun 2012 | HKD | 0.86 | 0.88 | 0.79 | 0.81 | 0.81 | -0.12 (-12.90%) | 9,252,450 |
31 May 2012 | HKD | 0.93 | 0.94 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 630,000 |
30 May 2012 | HKD | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 325,000 |
29 May 2012 | HKD | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | +0.06 (+6.67%) | 3,297,000 |
28 May 2012 | HKD | 0.9 | 0.93 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 944,059 |