Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | HKD | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.03 (+0.60%) | 6,000 |
9 Jul 2012 | HKD | 5.15 | 5.15 | 5.01 | 5.01 | 5.01 | -0.12 (-2.34%) | 515,000 |
6 Jul 2012 | HKD | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | +0.11 (+2.19%) | 1,120,000 |
5 Jul 2012 | HKD | 5.01 | 5.05 | 5.01 | 5.02 | 5.02 | +0.02 (+0.40%) | 160,000 |
4 Jul 2012 | HKD | 5.01 | 5.04 | 5 | 5 | 5 | 0.0 (0.0%) | 468,000 |
3 Jul 2012 | HKD | 5 | 5.06 | 4.95 | 5 | 5 | +0.03 (+0.60%) | 695,851 |
2 Jul 2012 | HKD | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 4.96 | 5 | 4.96 | 4.97 | 4.97 | 0.0 (0.0%) | 268,000 |
28 Jun 2012 | HKD | 4.99 | 5.01 | 4.97 | 4.97 | 4.97 | -0.02 (-0.40%) | 325,000 |
27 Jun 2012 | HKD | 4.98 | 5 | 4.96 | 4.99 | 4.99 | +0.01 (+0.20%) | 301,000 |
26 Jun 2012 | HKD | 4.95 | 4.98 | 4.94 | 4.98 | 4.98 | +0.02 (+0.40%) | 378,000 |
25 Jun 2012 | HKD | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | +0.06 (+1.22%) | 476,000 |
22 Jun 2012 | HKD | 4.89 | 4.95 | 4.85 | 4.9 | 4.9 | +0.01 (+0.20%) | 337,000 |
21 Jun 2012 | HKD | 4.97 | 4.97 | 4.89 | 4.89 | 4.89 | -0.1 (-2.00%) | 329,000 |
20 Jun 2012 | HKD | 4.96 | 5.01 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 626,000 |
19 Jun 2012 | HKD | 4.96 | 5 | 4.96 | 5 | 5 | +0.01 (+0.20%) | 250,000 |
18 Jun 2012 | HKD | 5 | 5 | 4.95 | 4.99 | 4.99 | -0.01 (-0.20%) | 611,346 |
15 Jun 2012 | HKD | 4.81 | 5 | 4.81 | 5 | 5 | +0.19 (+3.95%) | 846,260 |
14 Jun 2012 | HKD | 4.75 | 4.84 | 4.75 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,202,000 |
13 Jun 2012 | HKD | 4.75 | 4.84 | 4.7 | 4.8 | 4.8 | +0.15 (+3.23%) | 669,000 |
12 Jun 2012 | HKD | 4.6 | 4.65 | 4.6 | 4.65 | 4.65 | +0.03 (+0.65%) | 492,000 |
11 Jun 2012 | HKD | 4.62 | 4.65 | 4.59 | 4.62 | 4.62 | 0.0 (0.0%) | 530,000 |
8 Jun 2012 | HKD | 4.61 | 4.63 | 4.61 | 4.62 | 4.62 | +0.01 (+0.22%) | 249,000 |
7 Jun 2012 | HKD | 4.62 | 4.63 | 4.55 | 4.61 | 4.61 | +0.09 (+1.99%) | 591,000 |
6 Jun 2012 | HKD | 4.5 | 4.55 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 571,000 |
5 Jun 2012 | HKD | 4.45 | 4.53 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 298,000 |
4 Jun 2012 | HKD | 4.54 | 4.54 | 4.43 | 4.45 | 4.45 | -0.08 (-1.77%) | 769,000 |
1 Jun 2012 | HKD | 4.55 | 4.57 | 4.53 | 4.53 | 4.53 | -0.06 (-1.31%) | 386,587 |
31 May 2012 | HKD | 4.51 | 4.61 | 4.51 | 4.59 | 4.59 | +0.04 (+0.88%) | 202,000 |
30 May 2012 | HKD | 4.57 | 4.6 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 175,000 |