Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2012 | HKD | 2.04 | 2.04 | 1.96 | 1.97 | 1.97 | -0.06 (-2.96%) | 2,928,000 |
24 Aug 2012 | HKD | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -0.04 (-1.93%) | 2,718,435 |
23 Aug 2012 | HKD | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | +0.02 (+0.98%) | 1,606,000 |
22 Aug 2012 | HKD | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 0.0 (0.0%) | 3,287,000 |
21 Aug 2012 | HKD | 2 | 2.05 | 2 | 2.05 | 2.05 | +0.04 (+1.99%) | 1,817,000 |
20 Aug 2012 | HKD | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | -0.04 (-1.95%) | 2,421,000 |
17 Aug 2012 | HKD | 2 | 2.05 | 1.99 | 2.05 | 2.05 | +0.05 (+2.50%) | 2,052,659 |
16 Aug 2012 | HKD | 2.02 | 2.02 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 2,301,000 |
15 Aug 2012 | HKD | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 1,408,000 |
14 Aug 2012 | HKD | 2.08 | 2.08 | 2.01 | 2.05 | 2.05 | 0.0 (0.0%) | 2,538,000 |
13 Aug 2012 | HKD | 2.12 | 2.12 | 2.04 | 2.05 | 2.05 | -0.07 (-3.30%) | 2,871,000 |
10 Aug 2012 | HKD | 2.15 | 2.17 | 2.09 | 2.12 | 2.12 | -0.04 (-1.85%) | 2,840,000 |
9 Aug 2012 | HKD | 2.12 | 2.16 | 2.11 | 2.16 | 2.16 | +0.05 (+2.37%) | 3,444,204 |
8 Aug 2012 | HKD | 2.16 | 2.17 | 2.07 | 2.11 | 2.11 | -0.04 (-1.86%) | 4,665,000 |
7 Aug 2012 | HKD | 2.11 | 2.17 | 2.06 | 2.15 | 2.15 | +0.04 (+1.90%) | 5,940,000 |
6 Aug 2012 | HKD | 2.12 | 2.14 | 2.1 | 2.11 | 2.11 | +0.05 (+2.43%) | 5,102,000 |
3 Aug 2012 | HKD | 2.02 | 2.07 | 2.01 | 2.06 | 2.06 | -0.01 (-0.48%) | 3,644,000 |
2 Aug 2012 | HKD | 2.01 | 2.12 | 1.99 | 2.07 | 2.07 | +0.09 (+4.55%) | 15,544,000 |
1 Aug 2012 | HKD | 1.88 | 1.99 | 1.88 | 1.98 | 1.98 | +0.11 (+5.88%) | 22,071,064 |
31 Jul 2012 | HKD | 1.88 | 1.91 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 5,320,307 |
30 Jul 2012 | HKD | 1.95 | 1.96 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 6,326,000 |
27 Jul 2012 | HKD | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | +0.03 (+1.60%) | 5,352,000 |
26 Jul 2012 | HKD | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -0.06 (-3.09%) | 4,156,000 |
25 Jul 2012 | HKD | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | -0.06 (-3%) | 5,098,000 |
24 Jul 2012 | HKD | 2 | 2.03 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 1,801,000 |
23 Jul 2012 | HKD | 2.09 | 2.09 | 2 | 2.02 | 2.02 | -0.08 (-3.81%) | 4,361,000 |
20 Jul 2012 | HKD | 2.13 | 2.16 | 2.09 | 2.1 | 2.1 | -0.03 (-1.41%) | 3,534,000 |
19 Jul 2012 | HKD | 2.15 | 2.16 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 1,675,000 |
18 Jul 2012 | HKD | 2.2 | 2.2 | 2.09 | 2.12 | 2.12 | -0.08 (-3.64%) | 3,840,095 |
17 Jul 2012 | HKD | 2.18 | 2.25 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 1,831,000 |