Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2012 | HKD | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 4,979,000 |
12 Jun 2012 | HKD | 1.35 | 1.37 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 4,950,000 |
11 Jun 2012 | HKD | 1.42 | 1.44 | 1.34 | 1.35 | 1.35 | -0.06 (-4.26%) | 5,959,000 |
8 Jun 2012 | HKD | 1.41 | 1.44 | 1.34 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,581,000 |
7 Jun 2012 | HKD | 1.41 | 1.5 | 1.38 | 1.42 | 1.42 | +0.05 (+3.65%) | 6,367,000 |
6 Jun 2012 | HKD | 1.43 | 1.46 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 6,867,990 |
5 Jun 2012 | HKD | 1.44 | 1.49 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 6,688,000 |
4 Jun 2012 | HKD | 1.45 | 1.49 | 1.4 | 1.4 | 1.4 | -0.09 (-6.04%) | 883,000 |
1 Jun 2012 | HKD | 1.5 | 1.58 | 1.45 | 1.49 | 1.49 | -0.05 (-3.25%) | 8,837,347 |
31 May 2012 | HKD | 1.5 | 1.58 | 1.48 | 1.54 | 1.54 | +0.04 (+2.67%) | 7,490,000 |
30 May 2012 | HKD | 1.54 | 1.57 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 8,138,000 |
29 May 2012 | HKD | 1.52 | 1.55 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 2,379,000 |
28 May 2012 | HKD | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 970,000 |
25 May 2012 | HKD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 905,000 |
24 May 2012 | HKD | 1.5 | 1.53 | 1.43 | 1.5 | 1.5 | 0.0 (0.0%) | 1,223,000 |
23 May 2012 | HKD | 1.44 | 1.56 | 1.38 | 1.5 | 1.5 | +0.06 (+4.17%) | 970,000 |
22 May 2012 | HKD | 1.45 | 1.45 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 199,000 |
21 May 2012 | HKD | 1.36 | 1.45 | 1.2 | 1.45 | 1.45 | +0.05 (+3.57%) | 2,387,000 |
18 May 2012 | HKD | 1.4 | 1.44 | 1.35 | 1.4 | 1.4 | -0.03 (-2.10%) | 723,000 |
17 May 2012 | HKD | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 446,000 |
16 May 2012 | HKD | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 278,000 |
15 May 2012 | HKD | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,155,000 |
14 May 2012 | HKD | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 297,000 |
11 May 2012 | HKD | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | -0.01 (-0.68%) | 130,000 |
10 May 2012 | HKD | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 606,000 |
9 May 2012 | HKD | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 390,000 |
8 May 2012 | HKD | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 569,000 |
7 May 2012 | HKD | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 572,000 |
4 May 2012 | HKD | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 282,000 |
3 May 2012 | HKD | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 711,000 |