Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2012 | HKD | 2.05 | 2.05 | 1.97 | 1.97 | 1.9023 | -0.03 (-1.50%) | 102,000 |
20 Jun 2012 | HKD | 2 | 2.1 | 2 | 2 | 1.9313 | +0.05 (+2.56%) | 93,000 |
19 Jun 2012 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.883 | +0.04 (+2.09%) | 25,000 |
18 Jun 2012 | HKD | 1.89 | 1.91 | 1.89 | 1.91 | 1.8444 | +0.06 (+3.24%) | 85,000 |
15 Jun 2012 | HKD | 1.79 | 1.85 | 1.79 | 1.85 | 1.7865 | +0.06 (+3.35%) | 31,000 |
14 Jun 2012 | HKD | 1.8 | 1.82 | 1.79 | 1.79 | 1.7285 | +0.01 (+0.56%) | 86,000 |
13 Jun 2012 | HKD | 1.73 | 1.78 | 1.73 | 1.78 | 1.7189 | 0.0 (0.0%) | 22,000 |
12 Jun 2012 | HKD | 1.74 | 1.78 | 1.74 | 1.78 | 1.7189 | 0.0 (0.0%) | 10,000 |
11 Jun 2012 | HKD | 1.76 | 1.78 | 1.76 | 1.78 | 1.7189 | +0.02 (+1.14%) | 65,000 |
8 Jun 2012 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.6996 | -0.02 (-1.12%) | 26,000 |
7 Jun 2012 | HKD | 1.8 | 1.82 | 1.77 | 1.78 | 1.7189 | -0.02 (-1.11%) | 66,000 |
6 Jun 2012 | HKD | 1.86 | 1.86 | 1.78 | 1.8 | 1.7382 | -0.06 (-3.23%) | 333,000 |
5 Jun 2012 | HKD | 1.84 | 1.86 | 1.84 | 1.86 | 1.7961 | +0.03 (+1.64%) | 55,000 |
4 Jun 2012 | HKD | 1.85 | 1.85 | 1.83 | 1.83 | 1.7672 | -0.02 (-1.08%) | 7,000 |
1 Jun 2012 | HKD | 1.83 | 1.85 | 1.83 | 1.85 | 1.7865 | -0.01 (-0.54%) | 16,000 |
31 May 2012 | HKD | 1.86 | 1.98 | 1.86 | 1.86 | 1.7961 | +0.01 (+0.54%) | 1,000 |
30 May 2012 | HKD | 1.81 | 1.85 | 1.81 | 1.85 | 1.7865 | -0.04 (-2.12%) | 44,000 |
29 May 2012 | HKD | 1.9 | 1.9 | 1.89 | 1.89 | 1.8251 | 0.0 (0.0%) | 11,000 |
28 May 2012 | HKD | 1.9 | 1.9 | 1.81 | 1.89 | 1.8251 | -0.1 (-5.03%) | 26,000 |
25 May 2012 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.9217 | 0.0 (0.0%) | 0 |
24 May 2012 | HKD | 1.92 | 2 | 1.9 | 1.99 | 1.9217 | +0.04 (+2.05%) | 68,000 |
23 May 2012 | HKD | 1.95 | 1.95 | 1.93 | 1.95 | 1.883 | -0.05 (-2.50%) | 19,000 |
22 May 2012 | HKD | 1.97 | 2 | 1.97 | 2 | 1.9313 | +0.06 (+3.09%) | 165,000 |
21 May 2012 | HKD | 1.94 | 1.98 | 1.94 | 1.94 | 1.8734 | +0.02 (+1.04%) | 2,000 |
18 May 2012 | HKD | 2.01 | 2.02 | 1.92 | 1.92 | 1.8541 | -0.09 (-4.48%) | 78,000 |
17 May 2012 | HKD | 2 | 2.1 | 2 | 2.01 | 1.941 | +0.02 (+1.01%) | 28,000 |
16 May 2012 | HKD | 2 | 2 | 1.99 | 1.99 | 1.9217 | -0.01 (-0.50%) | 32,000 |
15 May 2012 | HKD | 2.01 | 2.01 | 2 | 2 | 1.9313 | +0.01 (+0.50%) | 70,000 |
14 May 2012 | HKD | 2.05 | 2.05 | 1.99 | 1.99 | 1.9217 | -0.08 (-3.86%) | 82,000 |
11 May 2012 | HKD | 2.06 | 2.07 | 2.06 | 2.07 | 1.9989 | +0.02 (+0.98%) | 6,000 |