Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2012 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 248,000 |
11 Jun 2012 | HKD | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 1,084,000 |
8 Jun 2012 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
7 Jun 2012 | HKD | 0.43 | 0.43 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 184,000 |
6 Jun 2012 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 200,000 |
5 Jun 2012 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 96,000 |
4 Jun 2012 | HKD | 0.425 | 0.43 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 736,000 |
1 Jun 2012 | HKD | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 424,000 |
31 May 2012 | HKD | 0.44 | 0.44 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 552,000 |
30 May 2012 | HKD | 0.41 | 0.435 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 1,548,000 |
29 May 2012 | HKD | 0.41 | 0.41 | 0.395 | 0.41 | 0.41 | +0.005 (+1.23%) | 840,000 |
28 May 2012 | HKD | 0.4 | 0.41 | 0.385 | 0.405 | 0.405 | +0.005 (+1.25%) | 104,000 |
25 May 2012 | HKD | 0.385 | 0.41 | 0.38 | 0.4 | 0.4 | +0.005 (+1.27%) | 868,000 |
24 May 2012 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 996,000 |
23 May 2012 | HKD | 0.415 | 0.415 | 0.38 | 0.4 | 0.4 | -0.03 (-6.98%) | 3,868,000 |
22 May 2012 | HKD | 0.43 | 0.45 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 1,660,000 |
21 May 2012 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 776,000 |
18 May 2012 | HKD | 0.47 | 0.48 | 0.42 | 0.43 | 0.43 | -0.04 (-8.51%) | 3,900,000 |
17 May 2012 | HKD | 0.5 | 0.51 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 2,884,000 |
16 May 2012 | HKD | 0.56 | 0.56 | 0.49 | 0.5 | 0.5 | -0.09 (-15.25%) | 5,084,000 |
15 May 2012 | HKD | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,276,000 |
14 May 2012 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 528,000 |
11 May 2012 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,008,000 |
10 May 2012 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 624,000 |
9 May 2012 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 1,220,000 |
8 May 2012 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 748,000 |
7 May 2012 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,556,000 |
4 May 2012 | HKD | 0.61 | 0.63 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 520,002 |
3 May 2012 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 1,148,000 |
2 May 2012 | HKD | 0.61 | 0.63 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 2,112,000 |