Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2012 | HKD | 2.65 | 2.67 | 2.6 | 2.61 | 2.61 | -0.04 (-1.51%) | 63,000 |
4 Jul 2012 | HKD | 2.65 | 2.69 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 449,000 |
3 Jul 2012 | HKD | 2.59 | 2.69 | 2.59 | 2.67 | 2.67 | +0.09 (+3.49%) | 203,600 |
2 Jul 2012 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 2.57 | 2.65 | 2.57 | 2.58 | 2.58 | +0.03 (+1.18%) | 351,000 |
28 Jun 2012 | HKD | 2.65 | 2.65 | 2.52 | 2.55 | 2.55 | -0.1 (-3.77%) | 165,000 |
27 Jun 2012 | HKD | 2.67 | 2.68 | 2.62 | 2.65 | 2.65 | -0.04 (-1.49%) | 252,000 |
26 Jun 2012 | HKD | 2.6 | 2.7 | 2.6 | 2.69 | 2.69 | +0.01 (+0.37%) | 135,000 |
25 Jun 2012 | HKD | 2.65 | 2.7 | 2.65 | 2.68 | 2.68 | +0.03 (+1.13%) | 70,000 |
22 Jun 2012 | HKD | 2.6 | 2.65 | 2.6 | 2.65 | 2.65 | -0.02 (-0.75%) | 99,000 |
21 Jun 2012 | HKD | 2.65 | 2.7 | 2.65 | 2.67 | 2.67 | -0.02 (-0.74%) | 275,000 |
20 Jun 2012 | HKD | 2.7 | 2.72 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 125,000 |
19 Jun 2012 | HKD | 2.7 | 2.72 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 139,000 |
18 Jun 2012 | HKD | 2.75 | 2.76 | 2.71 | 2.73 | 2.73 | +0.03 (+1.11%) | 242,000 |
15 Jun 2012 | HKD | 2.74 | 2.74 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 146,000 |
14 Jun 2012 | HKD | 2.7 | 2.71 | 2.67 | 2.7 | 2.7 | -0.02 (-0.74%) | 173,000 |
13 Jun 2012 | HKD | 2.73 | 2.75 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 164,000 |
12 Jun 2012 | HKD | 2.75 | 2.75 | 2.69 | 2.71 | 2.71 | -0.03 (-1.09%) | 208,000 |
11 Jun 2012 | HKD | 2.77 | 2.77 | 2.7 | 2.74 | 2.74 | +0.04 (+1.48%) | 304,000 |
8 Jun 2012 | HKD | 2.7 | 2.74 | 2.68 | 2.7 | 2.7 | -0.1 (-3.57%) | 658,000 |
7 Jun 2012 | HKD | 2.82 | 2.84 | 2.78 | 2.8 | 2.8 | +0.04 (+1.45%) | 688,000 |
6 Jun 2012 | HKD | 2.75 | 2.78 | 2.72 | 2.76 | 2.76 | +0.04 (+1.47%) | 376,000 |
5 Jun 2012 | HKD | 2.65 | 2.75 | 2.65 | 2.72 | 2.72 | +0.05 (+1.87%) | 824,000 |
4 Jun 2012 | HKD | 2.66 | 2.7 | 2.64 | 2.67 | 2.67 | -0.05 (-1.84%) | 365,000 |
1 Jun 2012 | HKD | 2.69 | 2.76 | 2.69 | 2.72 | 2.72 | +0.02 (+0.74%) | 1,149,000 |
31 May 2012 | HKD | 2.55 | 2.72 | 2.51 | 2.7 | 2.7 | +0.12 (+4.65%) | 498,000 |
30 May 2012 | HKD | 2.63 | 2.65 | 2.58 | 2.58 | 2.58 | -0.07 (-2.64%) | 419,000 |
29 May 2012 | HKD | 2.51 | 2.7 | 2.51 | 2.65 | 2.65 | +0.08 (+3.11%) | 367,000 |
28 May 2012 | HKD | 2.64 | 2.66 | 2.56 | 2.57 | 2.57 | -0.07 (-2.65%) | 255,000 |
25 May 2012 | HKD | 2.6 | 2.7 | 2.6 | 2.64 | 2.64 | 0.0 (0.0%) | 1,137,000 |