Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2012 | HKD | 1.31 | 1.33 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 6,467,500 |
20 Jun 2012 | HKD | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 140,000 |
19 Jun 2012 | HKD | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 390,000 |
18 Jun 2012 | HKD | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 440,000 |
15 Jun 2012 | HKD | 1.31 | 1.36 | 1.3 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,090,000 |
14 Jun 2012 | HKD | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 637,500 |
13 Jun 2012 | HKD | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 285,000 |
12 Jun 2012 | HKD | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 2,780,000 |
11 Jun 2012 | HKD | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,715,000 |
8 Jun 2012 | HKD | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 1,610,000 |
7 Jun 2012 | HKD | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 1,947,500 |
6 Jun 2012 | HKD | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,325,000 |
5 Jun 2012 | HKD | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 1,255,000 |
4 Jun 2012 | HKD | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,065,000 |
1 Jun 2012 | HKD | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,120,000 |
31 May 2012 | HKD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,440,000 |
30 May 2012 | HKD | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 2,200,000 |
29 May 2012 | HKD | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 3,387,500 |
28 May 2012 | HKD | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -0.04 (-2.70%) | 3,290,000 |
25 May 2012 | HKD | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 2,715,000 |
24 May 2012 | HKD | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 3,205,000 |
23 May 2012 | HKD | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,285,000 |
22 May 2012 | HKD | 1.45 | 1.5 | 1.43 | 1.48 | 1.48 | +0.03 (+2.07%) | 4,117,500 |
21 May 2012 | HKD | 1.42 | 1.46 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 3,077,500 |
18 May 2012 | HKD | 1.4 | 1.43 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 2,332,500 |
17 May 2012 | HKD | 1.36 | 1.43 | 1.33 | 1.42 | 1.42 | +0.05 (+3.65%) | 3,255,000 |
16 May 2012 | HKD | 1.31 | 1.39 | 1.3 | 1.37 | 1.37 | +0.05 (+3.79%) | 3,157,500 |
15 May 2012 | HKD | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,920,000 |
14 May 2012 | HKD | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 1,585,000 |
11 May 2012 | HKD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 1,962,500 |