Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2012 | HKD | 9 | 9 | 9 | 9 | 3.6 | -0.5 (-5.26%) | 2,500 |
4 Jul 2012 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 3.8 | -0.34 (-3.46%) | 30,000 |
3 Jul 2012 | HKD | 11 | 11.02 | 9.84 | 9.84 | 3.936 | -1.54 (-13.53%) | 207,500 |
2 Jul 2012 | HKD | 11.38 | 11.38 | 11.38 | 11.38 | 4.552 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 9 | 12 | 9 | 11.38 | 4.552 | +1.38 (+13.80%) | 870,000 |
28 Jun 2012 | HKD | 9.5 | 10.3 | 9.3 | 10 | 4 | +0.3 (+3.09%) | 177,500 |
27 Jun 2012 | HKD | 9.18 | 9.8 | 9.18 | 9.7 | 3.88 | +0.56 (+6.13%) | 110,000 |
26 Jun 2012 | HKD | 7.9 | 9.14 | 7.9 | 9.14 | 3.656 | +1.24 (+15.70%) | 155,000 |
25 Jun 2012 | HKD | 7.1 | 8 | 7.1 | 7.9 | 3.16 | +0.9 (+12.86%) | 95,000 |
22 Jun 2012 | HKD | 7 | 7 | 7 | 7 | 2.8 | -0.04 (-0.57%) | 7,500 |
21 Jun 2012 | HKD | 7.04 | 7.04 | 7.04 | 7.04 | 2.816 | 0.0 (0.0%) | 12,500 |
20 Jun 2012 | HKD | 7.3 | 7.3 | 7.04 | 7.04 | 2.816 | -0.2 (-2.76%) | 10,757,185 |
19 Jun 2012 | HKD | 7.24 | 7.24 | 7.24 | 7.24 | 2.896 | 0.0 (0.0%) | 0 |
18 Jun 2012 | HKD | 7.24 | 7.24 | 7.24 | 7.24 | 2.896 | 0.0 (0.0%) | 0 |
15 Jun 2012 | HKD | 7.1 | 7.24 | 7 | 7.24 | 2.896 | -0.06 (-0.82%) | 145,000 |
14 Jun 2012 | HKD | 7.3 | 7.3 | 7.1 | 7.3 | 2.92 | -0.2 (-2.67%) | 112,500 |
13 Jun 2012 | HKD | 7.35 | 7.84 | 7.35 | 7.5 | 3 | +0.15 (+2.04%) | 132,500 |
12 Jun 2012 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 2.94 | 0.0 (0.0%) | 0 |
11 Jun 2012 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 2.94 | 0.0 (0.0%) | 25,000 |
8 Jun 2012 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 2.94 | 0.0 (0.0%) | 0 |
7 Jun 2012 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 2.94 | 0.0 (0.0%) | 0 |
6 Jun 2012 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 2.94 | 0.0 (0.0%) | 0 |
5 Jun 2012 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 2.94 | 0.0 (0.0%) | 0 |
4 Jun 2012 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 2.94 | 0.0 (0.0%) | 0 |
1 Jun 2012 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 2.94 | 0.0 (0.0%) | 0 |
31 May 2012 | HKD | 7.6 | 8 | 7.1 | 7.35 | 2.94 | -0.3 (-3.92%) | 387,500 |
30 May 2012 | HKD | 7.65 | 7.65 | 7.65 | 7.65 | 3.06 | 0.0 (0.0%) | 0 |
29 May 2012 | HKD | 7.65 | 7.65 | 7.65 | 7.65 | 3.06 | 0.0 (0.0%) | 10,000 |
28 May 2012 | HKD | 7.65 | 7.65 | 7.65 | 7.65 | 3.06 | 0.0 (0.0%) | 0 |
25 May 2012 | HKD | 7.79 | 7.79 | 7.65 | 7.65 | 3.06 | -0.34 (-4.26%) | 32,500 |