Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | HKD | 4.37 | 4.4 | 4.26 | 4.3 | 4.3 | -0.02 (-0.46%) | 8,498,295 |
27 Jun 2012 | HKD | 4.16 | 4.35 | 4.12 | 4.32 | 4.32 | +0.19 (+4.60%) | 12,417,000 |
26 Jun 2012 | HKD | 4.05 | 4.16 | 4.05 | 4.13 | 4.13 | +0.02 (+0.49%) | 4,811,000 |
25 Jun 2012 | HKD | 4.18 | 4.2 | 4.05 | 4.11 | 4.11 | -0.03 (-0.72%) | 6,225,700 |
22 Jun 2012 | HKD | 4.23 | 4.3 | 4.11 | 4.14 | 4.14 | -0.15 (-3.50%) | 10,268,000 |
21 Jun 2012 | HKD | 4.41 | 4.49 | 4.26 | 4.29 | 4.29 | -0.16 (-3.60%) | 11,197,040 |
20 Jun 2012 | HKD | 4.36 | 4.48 | 4.35 | 4.45 | 4.45 | +0.14 (+3.25%) | 7,772,340 |
19 Jun 2012 | HKD | 4.4 | 4.45 | 4.27 | 4.31 | 4.31 | -0.09 (-2.05%) | 11,295,000 |
18 Jun 2012 | HKD | 4.52 | 4.62 | 4.34 | 4.4 | 4.4 | -0.01 (-0.23%) | 15,711,000 |
15 Jun 2012 | HKD | 4.5 | 4.58 | 4.27 | 4.41 | 4.41 | -0.05 (-1.12%) | 16,757,500 |
14 Jun 2012 | HKD | 4.62 | 4.68 | 4.44 | 4.46 | 4.46 | -0.25 (-5.31%) | 17,124,600 |
13 Jun 2012 | HKD | 4.87 | 4.9 | 4.71 | 4.71 | 4.71 | -0.19 (-3.88%) | 11,413,426 |
12 Jun 2012 | HKD | 4.9 | 4.99 | 4.82 | 4.9 | 4.9 | -0.11 (-2.20%) | 7,459,556 |
11 Jun 2012 | HKD | 5.1 | 5.14 | 4.98 | 5.01 | 5.01 | +0.11 (+2.24%) | 6,348,517 |
8 Jun 2012 | HKD | 4.9 | 4.95 | 4.82 | 4.9 | 4.9 | +0.14 (+2.94%) | 13,741,000 |
7 Jun 2012 | HKD | 4.7 | 4.9 | 4.7 | 4.76 | 4.76 | +0.16 (+3.48%) | 9,659,600 |
6 Jun 2012 | HKD | 4.56 | 4.68 | 4.56 | 4.6 | 4.6 | +0.1 (+2.22%) | 3,159,760 |
5 Jun 2012 | HKD | 4.52 | 4.59 | 4.5 | 4.5 | 4.5 | +0.05 (+1.12%) | 3,282,616 |
4 Jun 2012 | HKD | 4.61 | 4.73 | 4.4 | 4.45 | 4.45 | -0.38 (-7.87%) | 8,431,872 |
1 Jun 2012 | HKD | 4.81 | 5.06 | 4.78 | 4.83 | 4.83 | -0.04 (-0.82%) | 6,054,575 |
31 May 2012 | HKD | 4.9 | 4.95 | 4.73 | 4.87 | 4.87 | -0.05 (-1.02%) | 9,454,161 |
30 May 2012 | HKD | 5.04 | 5.04 | 4.75 | 4.92 | 4.92 | -0.1 (-1.99%) | 11,282,140 |
29 May 2012 | HKD | 4.65 | 5.04 | 4.63 | 5.02 | 5.02 | +0.36 (+7.73%) | 14,237,300 |
28 May 2012 | HKD | 4.52 | 4.68 | 4.48 | 4.66 | 4.66 | +0.04 (+0.87%) | 7,341,000 |
25 May 2012 | HKD | 4.49 | 4.63 | 4.41 | 4.62 | 4.62 | +0.15 (+3.36%) | 7,617,000 |
24 May 2012 | HKD | 4.45 | 4.5 | 4.37 | 4.47 | 4.47 | -0.03 (-0.67%) | 5,970,000 |
23 May 2012 | HKD | 4.46 | 4.53 | 4.44 | 4.5 | 4.5 | -0.02 (-0.44%) | 12,815,150 |
22 May 2012 | HKD | 4.47 | 4.63 | 4.45 | 4.52 | 4.52 | +0.12 (+2.73%) | 26,346,000 |
21 May 2012 | HKD | 4.35 | 4.5 | 4.33 | 4.4 | 4.4 | +0.05 (+1.15%) | 10,398,000 |
18 May 2012 | HKD | 4.28 | 4.44 | 4.17 | 4.35 | 4.35 | -0.05 (-1.14%) | 14,225,000 |