Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2012 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 11.6 | 0.0 (0.0%) | 940,000 |
5 Jul 2012 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 11.6 | 0.0 (0.0%) | 2,970,000 |
4 Jul 2012 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 11.6 | 0.0 (0.0%) | 4,110,000 |
3 Jul 2012 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 11.6 | -0.02 (-3.33%) | 8,390,000 |
2 Jul 2012 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 12 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 0.58 | 0.6 | 0.56 | 0.6 | 12 | +0.02 (+3.45%) | 14,470,000 |
28 Jun 2012 | HKD | 0.6 | 0.6 | 0.56 | 0.58 | 11.6 | -0.02 (-3.33%) | 6,740,000 |
27 Jun 2012 | HKD | 0.6 | 0.6 | 0.57 | 0.6 | 12 | +0.01 (+1.69%) | 10,630,000 |
26 Jun 2012 | HKD | 0.61 | 0.62 | 0.59 | 0.59 | 11.8 | -0.02 (-3.28%) | 3,640,000 |
25 Jun 2012 | HKD | 0.59 | 0.63 | 0.59 | 0.61 | 12.2 | +0.02 (+3.39%) | 6,010,000 |
22 Jun 2012 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 11.8 | 0.0 (0.0%) | 3,260,000 |
21 Jun 2012 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 11.8 | -0.02 (-3.28%) | 4,110,000 |
20 Jun 2012 | HKD | 0.64 | 0.64 | 0.6 | 0.61 | 12.2 | -0.03 (-4.69%) | 8,160,000 |
19 Jun 2012 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 12.8 | -0.02 (-3.03%) | 5,580,000 |
18 Jun 2012 | HKD | 0.6 | 0.68 | 0.6 | 0.66 | 13.2 | +0.06 (+10.00%) | 11,980,000 |
15 Jun 2012 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 12 | +0.01 (+1.69%) | 3,300,000 |
14 Jun 2012 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 11.8 | -0.01 (-1.67%) | 2,560,000 |
13 Jun 2012 | HKD | 0.59 | 0.6 | 0.57 | 0.6 | 12 | +0.01 (+1.69%) | 4,030,000 |
12 Jun 2012 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 11.8 | -0.01 (-1.67%) | 510,000 |
11 Jun 2012 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 12 | 0.0 (0.0%) | 3,700,000 |
8 Jun 2012 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 12 | 0.0 (0.0%) | 1,300,000 |
7 Jun 2012 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 12 | 0.0 (0.0%) | 1,050,000 |
6 Jun 2012 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 12 | 0.0 (0.0%) | 960,000 |
5 Jun 2012 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 12 | -0.01 (-1.64%) | 8,590,000 |
4 Jun 2012 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 12.2 | -0.01 (-1.61%) | 7,520,000 |
1 Jun 2012 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 12.4 | 0.0 (0.0%) | 11,270,144 |
31 May 2012 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 12.4 | -0.01 (-1.59%) | 9,630,000 |
30 May 2012 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 12.6 | 0.0 (0.0%) | 8,360,000 |
29 May 2012 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 12.6 | -0.01 (-1.56%) | 23,970,000 |
28 May 2012 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 12.8 | +0.01 (+1.59%) | 16,260,000 |