Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2012 | HKD | 1.88 | 1.9 | 1.79 | 1.9 | 1.9 | +0.01 (+0.53%) | 922,000 |
24 Jul 2012 | HKD | 1.84 | 1.9 | 1.76 | 1.89 | 1.89 | +0.04 (+2.16%) | 837,000 |
23 Jul 2012 | HKD | 1.85 | 1.88 | 1.76 | 1.85 | 1.85 | -0.07 (-3.65%) | 738,000 |
20 Jul 2012 | HKD | 1.87 | 1.95 | 1.81 | 1.92 | 1.92 | +0.09 (+4.92%) | 922,000 |
19 Jul 2012 | HKD | 1.85 | 1.89 | 1.78 | 1.83 | 1.83 | -0.02 (-1.08%) | 958,000 |
18 Jul 2012 | HKD | 1.88 | 1.89 | 1.8 | 1.85 | 1.85 | -0.02 (-1.07%) | 1,227,000 |
17 Jul 2012 | HKD | 1.87 | 1.89 | 1.83 | 1.87 | 1.87 | 0.0 (0.0%) | 1,187,000 |
16 Jul 2012 | HKD | 1.94 | 1.98 | 1.8 | 1.87 | 1.87 | -0.08 (-4.10%) | 1,285,000 |
13 Jul 2012 | HKD | 2 | 2 | 1.91 | 1.95 | 1.95 | -0.06 (-2.99%) | 1,252,000 |
12 Jul 2012 | HKD | 1.98 | 2.01 | 1.91 | 2.01 | 2.01 | +0.02 (+1.01%) | 1,453,000 |
11 Jul 2012 | HKD | 1.97 | 2 | 1.94 | 1.99 | 1.99 | -0.01 (-0.50%) | 1,379,000 |
10 Jul 2012 | HKD | 2.05 | 2.06 | 1.91 | 2 | 2 | -0.05 (-2.44%) | 1,599,000 |
9 Jul 2012 | HKD | 2.07 | 2.07 | 1.94 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,482,000 |
6 Jul 2012 | HKD | 2.01 | 2.09 | 1.97 | 2.08 | 2.08 | +0.03 (+1.46%) | 290,000 |
5 Jul 2012 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 41,000 |
4 Jul 2012 | HKD | 1.99 | 2.1 | 1.98 | 2.05 | 2.05 | +0.05 (+2.50%) | 247,000 |
3 Jul 2012 | HKD | 2.02 | 2.15 | 2 | 2 | 2 | -0.17 (-7.83%) | 139,000 |
2 Jul 2012 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 2.05 | 2.17 | 2.05 | 2.17 | 2.17 | +0.12 (+5.85%) | 171,498 |
28 Jun 2012 | HKD | 2.02 | 2.09 | 1.97 | 2.05 | 2.05 | +0.05 (+2.50%) | 444,000 |
27 Jun 2012 | HKD | 2.09 | 2.09 | 2 | 2 | 2 | +0.04 (+2.04%) | 374,000 |
26 Jun 2012 | HKD | 2 | 2 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 38,000 |
25 Jun 2012 | HKD | 2.02 | 2.03 | 1.98 | 1.98 | 1.98 | -0.07 (-3.41%) | 237,000 |
22 Jun 2012 | HKD | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 2,000 |
21 Jun 2012 | HKD | 2.03 | 2.09 | 2.02 | 2.05 | 2.05 | +0.03 (+1.49%) | 281,000 |
20 Jun 2012 | HKD | 2.1 | 2.1 | 2.02 | 2.02 | 2.02 | -0.09 (-4.27%) | 562,000 |
19 Jun 2012 | HKD | 2.02 | 2.12 | 2.02 | 2.11 | 2.11 | -0.02 (-0.94%) | 47,000 |
18 Jun 2012 | HKD | 2.23 | 2.23 | 2.12 | 2.13 | 2.13 | -0.07 (-3.18%) | 61,000 |
15 Jun 2012 | HKD | 2.16 | 2.2 | 2.11 | 2.2 | 2.2 | +0.03 (+1.38%) | 817,000 |
14 Jun 2012 | HKD | 2.17 | 2.22 | 2.17 | 2.17 | 2.17 | -0.08 (-3.56%) | 272,000 |