Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2012 | HKD | 2.2 | 2.2 | 2.13 | 2.17 | 2.17 | -0.03 (-1.36%) | 2,698,000 |
4 Jul 2012 | HKD | 2.15 | 2.23 | 2.13 | 2.2 | 2.2 | -0.02 (-0.90%) | 6,312,000 |
3 Jul 2012 | HKD | 2.18 | 2.24 | 2.15 | 2.22 | 2.22 | +0.08 (+3.74%) | 6,699,000 |
2 Jul 2012 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 2.11 | 2.16 | 2.1 | 2.14 | 2.14 | +0.03 (+1.42%) | 3,997,562 |
28 Jun 2012 | HKD | 2.2 | 2.21 | 2.1 | 2.11 | 2.11 | -0.09 (-4.09%) | 5,177,000 |
27 Jun 2012 | HKD | 2.23 | 2.23 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 3,681,000 |
26 Jun 2012 | HKD | 2.18 | 2.25 | 2.18 | 2.22 | 2.22 | 0.0 (0.0%) | 4,017,000 |
25 Jun 2012 | HKD | 2.22 | 2.26 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 2,215,000 |
22 Jun 2012 | HKD | 2.2 | 2.27 | 2.18 | 2.24 | 2.24 | 0.0 (0.0%) | 2,740,000 |
21 Jun 2012 | HKD | 2.32 | 2.32 | 2.23 | 2.24 | 2.24 | -0.09 (-3.86%) | 4,283,573 |
20 Jun 2012 | HKD | 2.29 | 2.35 | 2.28 | 2.33 | 2.33 | +0.06 (+2.64%) | 5,025,000 |
19 Jun 2012 | HKD | 2.28 | 2.29 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 1,926,000 |
18 Jun 2012 | HKD | 2.28 | 2.32 | 2.26 | 2.27 | 2.27 | +0.03 (+1.34%) | 4,174,000 |
15 Jun 2012 | HKD | 2.23 | 2.26 | 2.21 | 2.24 | 2.24 | +0.06 (+2.75%) | 3,521,000 |
14 Jun 2012 | HKD | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | -0.05 (-2.24%) | 2,629,544 |
13 Jun 2012 | HKD | 2.28 | 2.28 | 2.18 | 2.23 | 2.23 | +0.03 (+1.36%) | 3,911,000 |
12 Jun 2012 | HKD | 2.18 | 2.24 | 2.15 | 2.2 | 2.2 | -0.03 (-1.35%) | 2,455,000 |
11 Jun 2012 | HKD | 2.13 | 2.23 | 2.11 | 2.23 | 2.23 | +0.16 (+7.73%) | 7,145,000 |
8 Jun 2012 | HKD | 2.15 | 2.15 | 2.05 | 2.07 | 2.07 | -0.04 (-1.90%) | 9,081,543 |
7 Jun 2012 | HKD | 2.23 | 2.29 | 2.07 | 2.11 | 2.11 | -0.06 (-2.76%) | 7,713,000 |
6 Jun 2012 | HKD | 2.16 | 2.24 | 2.16 | 2.17 | 2.17 | +0.02 (+0.93%) | 5,173,048 |
5 Jun 2012 | HKD | 2.26 | 2.28 | 2.13 | 2.15 | 2.15 | -0.05 (-2.27%) | 3,774,500 |
4 Jun 2012 | HKD | 2.25 | 2.25 | 2.19 | 2.2 | 2.2 | -0.12 (-5.17%) | 3,123,000 |
1 Jun 2012 | HKD | 2.35 | 2.43 | 2.31 | 2.32 | 2.32 | -0.06 (-2.52%) | 3,927,179 |
31 May 2012 | HKD | 2.44 | 2.44 | 2.37 | 2.38 | 2.38 | -0.08 (-3.25%) | 5,044,111 |
30 May 2012 | HKD | 2.53 | 2.53 | 2.42 | 2.46 | 2.46 | -0.04 (-1.60%) | 5,726,000 |
29 May 2012 | HKD | 2.33 | 2.51 | 2.33 | 2.5 | 2.5 | +0.16 (+6.84%) | 5,076,000 |
28 May 2012 | HKD | 2.27 | 2.34 | 2.25 | 2.34 | 2.34 | +0.07 (+3.08%) | 1,401,000 |
25 May 2012 | HKD | 2.33 | 2.34 | 2.23 | 2.27 | 2.27 | -0.04 (-1.73%) | 3,669,000 |