Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2012 | HKD | 3.24 | 3.26 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 2,937,000 |
10 Jul 2012 | HKD | 3.27 | 3.27 | 3.2 | 3.23 | 3.23 | -0.01 (-0.31%) | 1,854,000 |
9 Jul 2012 | HKD | 3.26 | 3.26 | 3.2 | 3.24 | 3.24 | -0.02 (-0.61%) | 2,258,000 |
6 Jul 2012 | HKD | 3.25 | 3.3 | 3.22 | 3.26 | 3.26 | +0.04 (+1.24%) | 7,857,000 |
5 Jul 2012 | HKD | 3.25 | 3.25 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 815,000 |
4 Jul 2012 | HKD | 3.24 | 3.24 | 3.2 | 3.23 | 3.23 | +0.03 (+0.94%) | 2,735,005 |
3 Jul 2012 | HKD | 3.17 | 3.24 | 3.12 | 3.2 | 3.2 | +0.11 (+3.56%) | 7,073,079 |
2 Jul 2012 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 3.05 | 3.09 | 2.98 | 3.09 | 3.09 | +0.05 (+1.64%) | 9,826,000 |
28 Jun 2012 | HKD | 3.12 | 3.14 | 3.03 | 3.04 | 3.04 | -0.08 (-2.56%) | 3,653,000 |
27 Jun 2012 | HKD | 3.06 | 3.13 | 3.06 | 3.12 | 3.12 | +0.06 (+1.96%) | 6,375,400 |
26 Jun 2012 | HKD | 3.04 | 3.08 | 3.01 | 3.06 | 3.06 | 0.0 (0.0%) | 8,986,000 |
25 Jun 2012 | HKD | 3.03 | 3.1 | 3 | 3.06 | 3.06 | -0.04 (-1.29%) | 7,085,572 |
22 Jun 2012 | HKD | 3.01 | 3.1 | 2.99 | 3.1 | 3.1 | +0.05 (+1.64%) | 5,798,000 |
21 Jun 2012 | HKD | 3.17 | 3.17 | 3.05 | 3.05 | 3.05 | -0.1 (-3.17%) | 6,082,000 |
20 Jun 2012 | HKD | 3.06 | 3.16 | 3.06 | 3.15 | 3.15 | +0.1 (+3.28%) | 6,385,000 |
19 Jun 2012 | HKD | 3.09 | 3.15 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 2,688,000 |
18 Jun 2012 | HKD | 3.14 | 3.19 | 3.06 | 3.1 | 3.1 | +0.04 (+1.31%) | 2,572,000 |
15 Jun 2012 | HKD | 3.12 | 3.13 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 4,489,400 |
14 Jun 2012 | HKD | 3.1 | 3.15 | 3.04 | 3.07 | 3.07 | -0.07 (-2.23%) | 10,948,000 |
13 Jun 2012 | HKD | 3.2 | 3.21 | 3.07 | 3.14 | 3.14 | -0.07 (-2.18%) | 9,675,302 |
12 Jun 2012 | HKD | 3.25 | 3.29 | 3.18 | 3.21 | 3.21 | -0.08 (-2.43%) | 3,406,200 |
11 Jun 2012 | HKD | 3.33 | 3.38 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 4,056,225 |
8 Jun 2012 | HKD | 3.23 | 3.3 | 3.19 | 3.27 | 3.27 | +0.05 (+1.55%) | 3,276,284 |
7 Jun 2012 | HKD | 3.19 | 3.27 | 3.19 | 3.22 | 3.22 | +0.07 (+2.22%) | 4,305,000 |
6 Jun 2012 | HKD | 3.18 | 3.22 | 3.14 | 3.15 | 3.15 | +0.01 (+0.32%) | 5,280,000 |
5 Jun 2012 | HKD | 3.18 | 3.24 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 5,447,108 |
4 Jun 2012 | HKD | 3.25 | 3.25 | 3.13 | 3.14 | 3.14 | -0.27 (-7.92%) | 14,791,000 |
1 Jun 2012 | HKD | 3.38 | 3.44 | 3.31 | 3.41 | 3.41 | +0.03 (+0.89%) | 5,131,321 |
31 May 2012 | HKD | 3.35 | 3.52 | 3.32 | 3.38 | 3.38 | -0.03 (-0.88%) | 15,615,037 |