Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2012 | HKD | 3.69 | 3.77 | 3.68 | 3.75 | 3.75 | +0.06 (+1.63%) | 436,500 |
30 Jul 2012 | HKD | 3.7 | 3.71 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 137,500 |
27 Jul 2012 | HKD | 3.78 | 3.78 | 3.56 | 3.7 | 3.7 | -0.09 (-2.37%) | 312,500 |
26 Jul 2012 | HKD | 3.89 | 3.91 | 3.73 | 3.79 | 3.79 | +0.09 (+2.43%) | 1,445,500 |
25 Jul 2012 | HKD | 3.69 | 3.71 | 3.61 | 3.7 | 3.7 | +0.01 (+0.27%) | 1,518,500 |
24 Jul 2012 | HKD | 3.56 | 3.7 | 3.56 | 3.69 | 3.69 | -0.07 (-1.86%) | 1,070,500 |
23 Jul 2012 | HKD | 3.91 | 4.01 | 3.49 | 3.76 | 3.76 | -0.15 (-3.84%) | 3,946,500 |
20 Jul 2012 | HKD | 3.94 | 4.05 | 3.7 | 3.91 | 3.91 | -0.09 (-2.25%) | 2,072,500 |
19 Jul 2012 | HKD | 4.49 | 4.49 | 3.95 | 4 | 4 | -0.31 (-7.19%) | 4,332,000 |
18 Jul 2012 | HKD | 4.75 | 4.75 | 4.21 | 4.31 | 4.31 | -0.24 (-5.27%) | 585,000 |
17 Jul 2012 | HKD | 4.65 | 4.65 | 4.48 | 4.55 | 4.55 | -0.11 (-2.36%) | 333,500 |
16 Jul 2012 | HKD | 4.9 | 4.9 | 4.65 | 4.66 | 4.66 | -0.04 (-0.85%) | 90,000 |
13 Jul 2012 | HKD | 4.78 | 4.78 | 4.64 | 4.7 | 4.7 | +0.02 (+0.43%) | 331,000 |
12 Jul 2012 | HKD | 4.6 | 4.7 | 4.59 | 4.68 | 4.68 | -0.07 (-1.47%) | 532,500 |
11 Jul 2012 | HKD | 4.74 | 4.9 | 4.6 | 4.75 | 4.75 | -0.09 (-1.86%) | 1,103,000 |
10 Jul 2012 | HKD | 4.92 | 5 | 4.69 | 4.84 | 4.84 | -0.07 (-1.43%) | 1,089,500 |
9 Jul 2012 | HKD | 4.94 | 5.02 | 4.85 | 4.91 | 4.91 | -0.03 (-0.61%) | 2,871,500 |
6 Jul 2012 | HKD | 4.64 | 4.98 | 4.5 | 4.94 | 4.94 | +0.38 (+8.33%) | 734,500 |
5 Jul 2012 | HKD | 4.8 | 4.8 | 4.5 | 4.56 | 4.56 | -0.36 (-7.32%) | 2,912,500 |
4 Jul 2012 | HKD | 4.55 | 5.04 | 4.55 | 4.92 | 4.92 | +0.4 (+8.85%) | 2,360,500 |
3 Jul 2012 | HKD | 4.43 | 4.52 | 4.12 | 4.52 | 4.52 | +0.09 (+2.03%) | 1,191,000 |
2 Jul 2012 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 4.41 | 4.63 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 811,500 |
28 Jun 2012 | HKD | 4.66 | 4.75 | 4.41 | 4.43 | 4.43 | -0.13 (-2.85%) | 1,741,500 |
27 Jun 2012 | HKD | 4.35 | 4.69 | 4.16 | 4.56 | 4.56 | +0.21 (+4.83%) | 1,372,500 |
26 Jun 2012 | HKD | 4.51 | 4.51 | 4.34 | 4.35 | 4.35 | -0.22 (-4.81%) | 1,107,000 |
25 Jun 2012 | HKD | 4.84 | 4.84 | 4.42 | 4.57 | 4.57 | -0.19 (-3.99%) | 414,500 |
22 Jun 2012 | HKD | 4.69 | 4.84 | 4.55 | 4.76 | 4.76 | +0.01 (+0.21%) | 575,000 |
21 Jun 2012 | HKD | 4.82 | 4.84 | 4.67 | 4.75 | 4.75 | -0.16 (-3.26%) | 446,000 |
20 Jun 2012 | HKD | 4.99 | 5 | 4.8 | 4.91 | 4.91 | -0.08 (-1.60%) | 1,759,500 |