Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | HKD | 5.85 | 5.91 | 5.79 | 5.91 | 5.91 | +0.08 (+1.37%) | 11,870,667 |
27 Jun 2012 | HKD | 5.78 | 5.86 | 5.74 | 5.83 | 5.83 | +0.08 (+1.39%) | 7,937,943 |
26 Jun 2012 | HKD | 5.65 | 5.76 | 5.62 | 5.75 | 5.75 | +0.08 (+1.41%) | 8,722,000 |
25 Jun 2012 | HKD | 5.79 | 5.79 | 5.65 | 5.67 | 5.67 | -0.11 (-1.90%) | 7,141,700 |
22 Jun 2012 | HKD | 5.8 | 5.85 | 5.7 | 5.78 | 5.78 | -0.08 (-1.37%) | 4,683,500 |
21 Jun 2012 | HKD | 5.9 | 5.94 | 5.74 | 5.86 | 5.86 | -0.04 (-0.68%) | 7,005,977 |
20 Jun 2012 | HKD | 5.98 | 5.98 | 5.87 | 5.9 | 5.9 | -0.02 (-0.34%) | 10,161,577 |
19 Jun 2012 | HKD | 5.9 | 5.94 | 5.85 | 5.92 | 5.92 | +0.08 (+1.37%) | 13,666,978 |
18 Jun 2012 | HKD | 5.84 | 5.91 | 5.8 | 5.84 | 5.84 | +0.18 (+3.18%) | 16,473,000 |
15 Jun 2012 | HKD | 5.64 | 5.74 | 5.58 | 5.66 | 5.66 | +0.09 (+1.62%) | 12,221,000 |
14 Jun 2012 | HKD | 5.75 | 5.77 | 5.55 | 5.57 | 5.57 | -0.16 (-2.79%) | 11,913,400 |
13 Jun 2012 | HKD | 5.73 | 5.81 | 5.7 | 5.73 | 5.73 | +0.03 (+0.53%) | 6,051,586 |
12 Jun 2012 | HKD | 5.74 | 5.81 | 5.66 | 5.7 | 5.7 | -0.12 (-2.06%) | 10,686,056 |
11 Jun 2012 | HKD | 5.86 | 5.89 | 5.78 | 5.82 | 5.82 | +0.12 (+2.11%) | 7,068,131 |
8 Jun 2012 | HKD | 5.7 | 5.8 | 5.61 | 5.7 | 5.7 | +0.13 (+2.33%) | 10,807,200 |
7 Jun 2012 | HKD | 5.65 | 5.73 | 5.56 | 5.57 | 5.57 | 0.0 (0.0%) | 8,442,000 |
6 Jun 2012 | HKD | 5.62 | 5.69 | 5.56 | 5.57 | 5.57 | +0.03 (+0.54%) | 7,532,748 |
5 Jun 2012 | HKD | 5.56 | 5.6 | 5.45 | 5.54 | 5.54 | +0.09 (+1.65%) | 10,268,400 |
4 Jun 2012 | HKD | 5.61 | 5.61 | 5.45 | 5.45 | 5.45 | -0.29 (-5.05%) | 18,104,934 |
1 Jun 2012 | HKD | 5.61 | 5.94 | 5.61 | 5.74 | 5.74 | -0.23 (-3.85%) | 13,415,553 |
31 May 2012 | HKD | 6.04 | 6.1 | 5.91 | 5.97 | 5.97 | -0.2 (-3.24%) | 23,330,322 |
30 May 2012 | HKD | 6.2 | 6.25 | 6.14 | 6.17 | 6.17 | -0.12 (-1.91%) | 11,228,300 |
29 May 2012 | HKD | 6.11 | 6.3 | 6.02 | 6.29 | 6.29 | +0.19 (+3.11%) | 15,231,710 |
28 May 2012 | HKD | 6 | 6.16 | 5.91 | 6.1 | 6.1 | +0.05 (+0.83%) | 8,275,000 |
25 May 2012 | HKD | 6.11 | 6.15 | 5.91 | 6.05 | 6.05 | -0.06 (-0.98%) | 15,611,954 |
24 May 2012 | HKD | 6.2 | 6.27 | 6.06 | 6.11 | 6.11 | -0.07 (-1.13%) | 20,072,043 |
23 May 2012 | HKD | 6.04 | 6.2 | 6 | 6.18 | 6.18 | +0.05 (+0.82%) | 19,403,500 |
22 May 2012 | HKD | 5.95 | 6.17 | 5.92 | 6.13 | 6.13 | +0.34 (+5.87%) | 39,020,939 |
21 May 2012 | HKD | 5.45 | 5.87 | 5.45 | 5.79 | 5.79 | +0.35 (+6.43%) | 23,249,000 |
18 May 2012 | HKD | 5.3 | 5.49 | 5.25 | 5.44 | 5.44 | +0.01 (+0.18%) | 9,511,000 |