Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 8.88 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 2.18 | 2.27 | 2.16 | 2.22 | 8.88 | +0.06 (+2.78%) | 1,494,000 |
28 Jun 2012 | HKD | 2.04 | 2.16 | 2.01 | 2.16 | 8.64 | +0.17 (+8.54%) | 1,754,000 |
27 Jun 2012 | HKD | 1.98 | 2.1 | 1.95 | 1.99 | 7.96 | +0.02 (+1.02%) | 2,238,000 |
26 Jun 2012 | HKD | 1.98 | 1.98 | 1.88 | 1.97 | 7.88 | -0.02 (-1.01%) | 1,266,000 |
25 Jun 2012 | HKD | 2 | 2 | 1.9 | 1.99 | 7.96 | +0.01 (+0.51%) | 1,532,000 |
22 Jun 2012 | HKD | 1.97 | 2 | 1.88 | 1.98 | 7.92 | +0.01 (+0.51%) | 1,546,000 |
21 Jun 2012 | HKD | 1.99 | 2.01 | 1.92 | 1.97 | 7.88 | -0.01 (-0.51%) | 1,128,000 |
20 Jun 2012 | HKD | 2.03 | 2.03 | 1.9 | 1.98 | 7.92 | -0.01 (-0.50%) | 1,210,000 |
19 Jun 2012 | HKD | 1.96 | 2.03 | 1.94 | 1.99 | 7.96 | +0.03 (+1.53%) | 1,128,000 |
18 Jun 2012 | HKD | 1.98 | 2.01 | 1.94 | 1.96 | 7.84 | -0.05 (-2.49%) | 1,124,000 |
15 Jun 2012 | HKD | 2.05 | 2.05 | 1.95 | 2.01 | 8.04 | +0.01 (+0.50%) | 1,462,000 |
14 Jun 2012 | HKD | 2.05 | 2.05 | 1.97 | 2 | 8 | +0.03 (+1.52%) | 1,240,000 |
13 Jun 2012 | HKD | 2.01 | 2.01 | 1.92 | 1.97 | 7.88 | -0.05 (-2.48%) | 1,088,000 |
12 Jun 2012 | HKD | 2.05 | 2.05 | 1.98 | 2.02 | 8.08 | -0.05 (-2.42%) | 1,540,000 |
11 Jun 2012 | HKD | 2.08 | 2.08 | 2.01 | 2.07 | 8.28 | +0.04 (+1.97%) | 942,000 |
8 Jun 2012 | HKD | 2.07 | 2.07 | 2.03 | 2.03 | 8.12 | -0.05 (-2.40%) | 1,698,000 |
7 Jun 2012 | HKD | 2.11 | 2.11 | 2.03 | 2.08 | 8.32 | +0.03 (+1.46%) | 1,330,000 |
6 Jun 2012 | HKD | 2.05 | 2.06 | 2.02 | 2.05 | 8.2 | 0.0 (0.0%) | 2,314,000 |
5 Jun 2012 | HKD | 2.05 | 2.07 | 2.01 | 2.05 | 8.2 | +0.02 (+0.99%) | 1,492,000 |
4 Jun 2012 | HKD | 2.04 | 2.07 | 2.01 | 2.03 | 8.12 | -0.01 (-0.49%) | 1,980,000 |
1 Jun 2012 | HKD | 2.07 | 2.07 | 2 | 2.04 | 8.16 | -0.05 (-2.39%) | 1,372,000 |
31 May 2012 | HKD | 2.04 | 2.09 | 1.99 | 2.09 | 8.36 | +0.05 (+2.45%) | 2,154,000 |
30 May 2012 | HKD | 2.07 | 2.07 | 2.02 | 2.04 | 8.16 | -0.04 (-1.92%) | 1,694,000 |
29 May 2012 | HKD | 2.09 | 2.09 | 2.04 | 2.08 | 8.32 | 0.0 (0.0%) | 2,200,000 |
28 May 2012 | HKD | 2.11 | 2.14 | 2.07 | 2.08 | 8.32 | -0.04 (-1.89%) | 1,516,000 |
25 May 2012 | HKD | 2.1 | 2.12 | 2.1 | 2.12 | 8.48 | -0.01 (-0.47%) | 2,382,000 |
24 May 2012 | HKD | 2.14 | 2.15 | 2.11 | 2.13 | 8.52 | +0.02 (+0.95%) | 1,940,000 |
23 May 2012 | HKD | 2.12 | 2.12 | 2.1 | 2.11 | 8.44 | -0.02 (-0.94%) | 1,964,000 |
22 May 2012 | HKD | 2.14 | 2.15 | 2.13 | 2.13 | 8.52 | -0.01 (-0.47%) | 1,822,000 |