Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | HKD | 1.39 | 1.39 | 1.27 | 1.27 | 1.27 | -0.11 (-7.97%) | 1,234,000 |
27 Jun 2012 | HKD | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 495,000 |
26 Jun 2012 | HKD | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | 0.0 (0.0%) | 803,000 |
25 Jun 2012 | HKD | 1.42 | 1.45 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 696,000 |
22 Jun 2012 | HKD | 1.45 | 1.45 | 1.4 | 1.45 | 1.45 | -0.03 (-2.03%) | 989,000 |
21 Jun 2012 | HKD | 1.46 | 1.5 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 1,061,000 |
20 Jun 2012 | HKD | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 924,000 |
19 Jun 2012 | HKD | 1.5 | 1.5 | 1.46 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,056,000 |
18 Jun 2012 | HKD | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 450,000 |
15 Jun 2012 | HKD | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | 0.0 (0.0%) | 1,282,000 |
14 Jun 2012 | HKD | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -0.04 (-2.58%) | 396,000 |
13 Jun 2012 | HKD | 1.5 | 1.56 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,012,000 |
12 Jun 2012 | HKD | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | +0.04 (+2.70%) | 747,000 |
11 Jun 2012 | HKD | 1.47 | 1.53 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 839,000 |
8 Jun 2012 | HKD | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 1,090,000 |
7 Jun 2012 | HKD | 1.56 | 1.56 | 1.46 | 1.49 | 1.49 | -0.04 (-2.61%) | 1,470,000 |
6 Jun 2012 | HKD | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | 0.0 (0.0%) | 519,000 |
5 Jun 2012 | HKD | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 1,875,000 |
4 Jun 2012 | HKD | 1.59 | 1.59 | 1.48 | 1.53 | 1.53 | -0.09 (-5.56%) | 1,675,000 |
1 Jun 2012 | HKD | 1.6 | 1.69 | 1.57 | 1.62 | 1.62 | +0.01 (+0.62%) | 3,221,780 |
31 May 2012 | HKD | 1.55 | 1.64 | 1.47 | 1.61 | 1.61 | +0.01 (+0.63%) | 8,286,000 |
30 May 2012 | HKD | 1.61 | 1.66 | 1.54 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,580,000 |
29 May 2012 | HKD | 1.47 | 1.62 | 1.47 | 1.61 | 1.61 | +0.14 (+9.52%) | 3,046,000 |
28 May 2012 | HKD | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,142,000 |
25 May 2012 | HKD | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -0.09 (-5.73%) | 2,677,000 |
24 May 2012 | HKD | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,827,000 |
23 May 2012 | HKD | 1.7 | 1.7 | 1.57 | 1.6 | 1.6 | -0.12 (-6.98%) | 2,194,000 |
22 May 2012 | HKD | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 615,000 |
21 May 2012 | HKD | 1.74 | 1.79 | 1.61 | 1.72 | 1.72 | -0.17 (-8.99%) | 3,693,000 |
18 May 2012 | HKD | 1.88 | 1.9 | 1.83 | 1.89 | 1.89 | -0.02 (-1.05%) | 2,642,000 |