Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2012 | HKD | 0.74 | 0.74 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 7,957,000 |
11 Jul 2012 | HKD | 0.68 | 0.76 | 0.68 | 0.74 | 0.74 | +0.05 (+7.25%) | 26,973,000 |
10 Jul 2012 | HKD | 0.68 | 0.7 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 18,497,000 |
9 Jul 2012 | HKD | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -0.06 (-8.22%) | 27,306,000 |
6 Jul 2012 | HKD | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 13,188,000 |
5 Jul 2012 | HKD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | +0.03 (+4.29%) | 24,345,000 |
4 Jul 2012 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 19,673,916 |
3 Jul 2012 | HKD | 0.7 | 0.73 | 0.69 | 0.72 | 0.72 | +0.02 (+2.86%) | 18,611,216 |
2 Jul 2012 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 0.72 | 0.73 | 0.68 | 0.7 | 0.7 | -0.04 (-5.41%) | 25,047,989 |
28 Jun 2012 | HKD | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 24,173,669 |
27 Jun 2012 | HKD | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 17,549,000 |
26 Jun 2012 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 35,863,902 |
25 Jun 2012 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 27,723,000 |
22 Jun 2012 | HKD | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 35,986,000 |
21 Jun 2012 | HKD | 0.8 | 0.8 | 0.74 | 0.75 | 0.75 | -0.06 (-7.41%) | 42,977,000 |
20 Jun 2012 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 9,350,400 |
19 Jun 2012 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 12,572,000 |
18 Jun 2012 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 11,051,000 |
15 Jun 2012 | HKD | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 8,522,000 |
14 Jun 2012 | HKD | 0.88 | 0.89 | 0.83 | 0.83 | 0.83 | -0.05 (-5.68%) | 21,861,000 |
13 Jun 2012 | HKD | 0.9 | 0.91 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 15,187,780 |
12 Jun 2012 | HKD | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 13,537,000 |
11 Jun 2012 | HKD | 0.9 | 0.92 | 0.88 | 0.91 | 0.91 | +0.02 (+2.25%) | 30,569,000 |
8 Jun 2012 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 11,821,000 |
7 Jun 2012 | HKD | 0.91 | 0.93 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 30,008,000 |
6 Jun 2012 | HKD | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 19,178,000 |
5 Jun 2012 | HKD | 0.94 | 0.95 | 0.89 | 0.91 | 0.91 | -0.02 (-2.15%) | 10,039,299 |
4 Jun 2012 | HKD | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -0.03 (-3.12%) | 16,582,686 |
1 Jun 2012 | HKD | 0.99 | 1.01 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 57,532,244 |