Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2012 | HKD | 4.35 | 4.35 | 4.22 | 4.28 | 4.28 | -0.07 (-1.61%) | 9,904,400 |
11 Jul 2012 | HKD | 4.43 | 4.52 | 4.32 | 4.35 | 4.35 | -0.07 (-1.58%) | 14,515,000 |
10 Jul 2012 | HKD | 4.53 | 4.53 | 4.37 | 4.42 | 4.42 | -0.11 (-2.43%) | 11,026,000 |
9 Jul 2012 | HKD | 4.68 | 4.69 | 4.53 | 4.53 | 4.53 | -0.2 (-4.23%) | 6,745,348 |
6 Jul 2012 | HKD | 4.71 | 4.75 | 4.63 | 4.73 | 4.73 | +0.06 (+1.28%) | 7,556,000 |
5 Jul 2012 | HKD | 4.73 | 4.73 | 4.56 | 4.67 | 4.67 | -0.07 (-1.48%) | 15,068,000 |
4 Jul 2012 | HKD | 4.52 | 4.8 | 4.52 | 4.74 | 4.74 | +0.26 (+5.80%) | 25,836,000 |
3 Jul 2012 | HKD | 4.57 | 4.57 | 4.37 | 4.48 | 4.48 | 0.0 (0.0%) | 10,270,750 |
2 Jul 2012 | HKD | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 4.45 | 4.57 | 4.41 | 4.48 | 4.48 | +0.03 (+0.67%) | 10,429,540 |
28 Jun 2012 | HKD | 4.66 | 4.67 | 4.4 | 4.45 | 4.45 | -0.26 (-5.52%) | 31,495,180 |
27 Jun 2012 | HKD | 4.75 | 4.83 | 4.7 | 4.71 | 4.71 | +0.02 (+0.43%) | 16,336,210 |
26 Jun 2012 | HKD | 4.9 | 4.91 | 4.65 | 4.69 | 4.69 | -0.24 (-4.87%) | 23,297,000 |
25 Jun 2012 | HKD | 5.09 | 5.13 | 4.92 | 4.93 | 4.93 | -0.16 (-3.14%) | 13,249,420 |
22 Jun 2012 | HKD | 5.08 | 5.15 | 5.03 | 5.09 | 5.09 | -0.09 (-1.74%) | 11,463,000 |
21 Jun 2012 | HKD | 5.28 | 5.34 | 5.15 | 5.18 | 5.18 | -0.12 (-2.26%) | 7,191,604 |
20 Jun 2012 | HKD | 5.34 | 5.36 | 5.27 | 5.3 | 5.3 | 0.0 (0.0%) | 4,483,603 |
19 Jun 2012 | HKD | 5.31 | 5.34 | 5.25 | 5.3 | 5.3 | -0.03 (-0.56%) | 3,280,000 |
18 Jun 2012 | HKD | 5.41 | 5.42 | 5.3 | 5.33 | 5.33 | +0.03 (+0.57%) | 5,797,500 |
15 Jun 2012 | HKD | 5.26 | 5.36 | 5.21 | 5.3 | 5.3 | +0.06 (+1.15%) | 8,380,000 |
14 Jun 2012 | HKD | 5.4 | 5.4 | 5.21 | 5.24 | 5.24 | -0.18 (-3.32%) | 9,742,000 |
13 Jun 2012 | HKD | 5.35 | 5.47 | 5.3 | 5.42 | 5.42 | +0.09 (+1.69%) | 8,832,188 |
12 Jun 2012 | HKD | 5.23 | 5.36 | 5.18 | 5.33 | 5.33 | +0.07 (+1.33%) | 6,629,657 |
11 Jun 2012 | HKD | 5.27 | 5.3 | 5.2 | 5.26 | 5.26 | +0.12 (+2.33%) | 6,681,788 |
8 Jun 2012 | HKD | 5.27 | 5.27 | 5.1 | 5.14 | 5.14 | -0.12 (-2.28%) | 12,694,000 |
7 Jun 2012 | HKD | 5.34 | 5.38 | 5.25 | 5.26 | 5.26 | +0.03 (+0.57%) | 6,662,000 |
6 Jun 2012 | HKD | 5.21 | 5.3 | 5.21 | 5.23 | 5.23 | +0.07 (+1.36%) | 6,592,890 |
5 Jun 2012 | HKD | 5.26 | 5.33 | 5.15 | 5.16 | 5.16 | -0.01 (-0.19%) | 11,342,000 |
4 Jun 2012 | HKD | 5.33 | 5.33 | 5.11 | 5.17 | 5.17 | -0.32 (-5.83%) | 15,176,250 |
1 Jun 2012 | HKD | 5.57 | 5.65 | 5.48 | 5.49 | 5.49 | -0.19 (-3.35%) | 14,460,920 |