Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | HKD | 4.06 | 4.06 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 2,473,000 |
27 Jun 2012 | HKD | 4 | 4.06 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,722,000 |
26 Jun 2012 | HKD | 3.96 | 4.02 | 3.95 | 4 | 4 | 0.0 (0.0%) | 1,303,000 |
25 Jun 2012 | HKD | 3.95 | 4.01 | 3.95 | 4 | 4 | +0.06 (+1.52%) | 857,000 |
22 Jun 2012 | HKD | 3.95 | 3.95 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 395,000 |
21 Jun 2012 | HKD | 3.82 | 3.95 | 3.81 | 3.95 | 3.95 | +0.13 (+3.40%) | 1,689,000 |
20 Jun 2012 | HKD | 3.8 | 3.89 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 724,000 |
19 Jun 2012 | HKD | 3.82 | 3.85 | 3.8 | 3.81 | 3.81 | -0.01 (-0.26%) | 1,459,286 |
18 Jun 2012 | HKD | 3.81 | 3.82 | 3.8 | 3.82 | 3.82 | +0.05 (+1.33%) | 666,000 |
15 Jun 2012 | HKD | 3.7 | 3.83 | 3.7 | 3.77 | 3.77 | +0.06 (+1.62%) | 169,000 |
14 Jun 2012 | HKD | 3.7 | 3.74 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 389,000 |
13 Jun 2012 | HKD | 3.7 | 3.75 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 375,000 |
12 Jun 2012 | HKD | 3.65 | 3.75 | 3.65 | 3.7 | 3.7 | -0.06 (-1.60%) | 57,000 |
11 Jun 2012 | HKD | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 6,000 |
8 Jun 2012 | HKD | 3.75 | 3.85 | 3.75 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,886,935 |
7 Jun 2012 | HKD | 3.65 | 3.75 | 3.65 | 3.73 | 3.73 | +0.04 (+1.08%) | 42,000 |
6 Jun 2012 | HKD | 3.69 | 3.78 | 3.69 | 3.69 | 3.69 | +0.01 (+0.27%) | 1,870 |
5 Jun 2012 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
4 Jun 2012 | HKD | 3.6 | 3.75 | 3.6 | 3.68 | 3.68 | +0.08 (+2.22%) | 368,000 |
1 Jun 2012 | HKD | 3.7 | 3.7 | 3.6 | 3.6 | 3.6 | -0.2 (-5.26%) | 82,000 |
31 May 2012 | HKD | 3.64 | 3.8 | 3.63 | 3.8 | 3.8 | +0.19 (+5.26%) | 946,347 |
30 May 2012 | HKD | 3.65 | 3.69 | 3.59 | 3.61 | 3.61 | 0.0 (0.0%) | 1,301,814 |
29 May 2012 | HKD | 3.6 | 3.65 | 3.59 | 3.61 | 3.61 | +0.02 (+0.56%) | 501,000 |
28 May 2012 | HKD | 3.6 | 3.63 | 3.56 | 3.59 | 3.59 | +0.01 (+0.28%) | 1,037,000 |
25 May 2012 | HKD | 3.55 | 3.61 | 3.48 | 3.58 | 3.58 | +0.03 (+0.85%) | 602,000 |
24 May 2012 | HKD | 3.61 | 3.61 | 3.51 | 3.55 | 3.55 | -0.08 (-2.20%) | 546,000 |
23 May 2012 | HKD | 3.72 | 3.85 | 3.54 | 3.63 | 3.63 | -0.18 (-4.72%) | 1,641,316 |
22 May 2012 | HKD | 3.8 | 3.9 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 431,925 |
21 May 2012 | HKD | 3.55 | 3.85 | 3.55 | 3.81 | 3.81 | +0.11 (+2.97%) | 1,297,000 |
18 May 2012 | HKD | 3.7 | 3.72 | 3.5 | 3.7 | 3.7 | +0.04 (+1.09%) | 584,000 |