Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2012 | HKD | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 297,336 |
4 Jul 2012 | HKD | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | +0.05 (+2.76%) | 1,220,000 |
3 Jul 2012 | HKD | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | +0.01 (+0.56%) | 689,000 |
2 Jul 2012 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 1.8 | 1.82 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 454,010 |
28 Jun 2012 | HKD | 1.81 | 1.81 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 298,000 |
27 Jun 2012 | HKD | 1.8 | 1.82 | 1.79 | 1.82 | 1.82 | +0.03 (+1.68%) | 285,000 |
26 Jun 2012 | HKD | 1.78 | 1.82 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,525,000 |
25 Jun 2012 | HKD | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 298,000 |
22 Jun 2012 | HKD | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,295,012 |
21 Jun 2012 | HKD | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | +0.04 (+2.25%) | 775,000 |
20 Jun 2012 | HKD | 1.78 | 1.84 | 1.77 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,478,000 |
19 Jun 2012 | HKD | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 2,190,000 |
18 Jun 2012 | HKD | 1.71 | 1.73 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 1,207,979 |
15 Jun 2012 | HKD | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 2,503,006 |
14 Jun 2012 | HKD | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | +0.02 (+1.17%) | 1,222,005 |
13 Jun 2012 | HKD | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 2,327,029 |
12 Jun 2012 | HKD | 1.7 | 1.74 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 3,748,825 |
11 Jun 2012 | HKD | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 619,001 |
8 Jun 2012 | HKD | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,104,001 |
7 Jun 2012 | HKD | 1.7 | 1.72 | 1.7 | 1.72 | 1.72 | +0.03 (+1.78%) | 1,219,505 |
6 Jun 2012 | HKD | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 1,347,600 |
5 Jun 2012 | HKD | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 1,236,438 |
4 Jun 2012 | HKD | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -0.04 (-2.31%) | 1,737,000 |
1 Jun 2012 | HKD | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 713,000 |
31 May 2012 | HKD | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,702,009 |
30 May 2012 | HKD | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,029,000 |
29 May 2012 | HKD | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,506,015 |
28 May 2012 | HKD | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,941,100 |
25 May 2012 | HKD | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 777,019 |