Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2012 | HKD | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 1,516,000 |
12 Jul 2012 | HKD | 1.54 | 1.55 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 3,684,500 |
11 Jul 2012 | HKD | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 880,000 |
10 Jul 2012 | HKD | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 2,106,500 |
9 Jul 2012 | HKD | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -0.05 (-2.99%) | 2,471,500 |
6 Jul 2012 | HKD | 1.64 | 1.7 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 3,051,000 |
5 Jul 2012 | HKD | 1.6 | 1.65 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 2,932,000 |
4 Jul 2012 | HKD | 1.62 | 1.62 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,467,000 |
3 Jul 2012 | HKD | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | +0.04 (+2.58%) | 2,856,500 |
2 Jul 2012 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 1.5 | 1.6 | 1.49 | 1.55 | 1.55 | 0.0 (0.0%) | 2,730,787 |
28 Jun 2012 | HKD | 1.6 | 1.63 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 2,164,500 |
27 Jun 2012 | HKD | 1.61 | 1.61 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,392,000 |
26 Jun 2012 | HKD | 1.7 | 1.7 | 1.57 | 1.61 | 1.61 | -0.09 (-5.29%) | 8,337,500 |
25 Jun 2012 | HKD | 1.78 | 1.78 | 1.69 | 1.7 | 1.7 | -0.08 (-4.49%) | 2,157,000 |
22 Jun 2012 | HKD | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | -0.1 (-5.32%) | 1,955,500 |
21 Jun 2012 | HKD | 1.9 | 1.94 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 1,668,500 |
20 Jun 2012 | HKD | 1.93 | 1.97 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 828,000 |
19 Jun 2012 | HKD | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | -0.04 (-2.03%) | 691,500 |
18 Jun 2012 | HKD | 2 | 2.04 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 560,000 |
15 Jun 2012 | HKD | 1.92 | 2.01 | 1.91 | 1.96 | 1.96 | +0.02 (+1.03%) | 458,000 |
14 Jun 2012 | HKD | 1.88 | 2.02 | 1.88 | 1.94 | 1.94 | +0.01 (+0.52%) | 209,500 |
13 Jun 2012 | HKD | 1.95 | 2 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 687,500 |
12 Jun 2012 | HKD | 2.01 | 2.02 | 1.94 | 1.95 | 1.95 | -0.12 (-5.80%) | 1,234,500 |
11 Jun 2012 | HKD | 2.04 | 2.1 | 2.01 | 2.07 | 2.07 | +0.03 (+1.47%) | 675,359 |
8 Jun 2012 | HKD | 2.02 | 2.07 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 260,500 |
7 Jun 2012 | HKD | 2.07 | 2.11 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 697,000 |
6 Jun 2012 | HKD | 2.07 | 2.08 | 2.01 | 2.05 | 2.05 | -0.03 (-1.44%) | 660,500 |
5 Jun 2012 | HKD | 2.04 | 2.09 | 2.02 | 2.08 | 2.08 | +0.07 (+3.48%) | 723,500 |
4 Jun 2012 | HKD | 2.04 | 2.1 | 2 | 2.01 | 2.01 | -0.05 (-2.43%) | 945,000 |