Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2012 | HKD | 3.57 | 3.57 | 3.57 | 3.57 | 0.357 | 0.0 (0.0%) | 0 |
25 Jul 2012 | HKD | 3.46 | 3.57 | 3.46 | 3.57 | 0.357 | -0.01 (-0.28%) | 47,000 |
24 Jul 2012 | HKD | 3.5 | 3.58 | 3.5 | 3.58 | 0.358 | -0.04 (-1.10%) | 32,700 |
23 Jul 2012 | HKD | 3.48 | 3.62 | 3.48 | 3.62 | 0.362 | +0.07 (+1.97%) | 38,000 |
20 Jul 2012 | HKD | 3.54 | 3.58 | 3.51 | 3.55 | 0.355 | -0.04 (-1.11%) | 24,800 |
19 Jul 2012 | HKD | 3.59 | 3.6 | 3.54 | 3.59 | 0.359 | 0.0 (0.0%) | 33,000 |
18 Jul 2012 | HKD | 3.53 | 3.6 | 3.53 | 3.59 | 0.359 | +0.14 (+4.06%) | 24,600 |
17 Jul 2012 | HKD | 3.5 | 3.55 | 3.45 | 3.45 | 0.345 | -0.05 (-1.43%) | 24,660 |
16 Jul 2012 | HKD | 3.5 | 3.5 | 3.46 | 3.5 | 0.35 | +0.04 (+1.16%) | 24,480 |
13 Jul 2012 | HKD | 3.42 | 3.46 | 3.42 | 3.46 | 0.346 | 0.0 (0.0%) | 55,800 |
12 Jul 2012 | HKD | 3.5 | 3.5 | 3.45 | 3.46 | 0.346 | 0.0 (0.0%) | 68,200 |
11 Jul 2012 | HKD | 3.73 | 3.73 | 3.46 | 3.46 | 0.346 | -0.13 (-3.62%) | 122,200 |
10 Jul 2012 | HKD | 3.57 | 3.59 | 3.57 | 3.59 | 0.359 | -0.03 (-0.83%) | 24,000 |
9 Jul 2012 | HKD | 3.6 | 3.64 | 3.5 | 3.62 | 0.362 | -0.06 (-1.63%) | 207,000 |
6 Jul 2012 | HKD | 3.66 | 3.68 | 3.63 | 3.68 | 0.368 | +0.02 (+0.55%) | 228,000 |
5 Jul 2012 | HKD | 3.56 | 3.66 | 3.54 | 3.66 | 0.366 | +0.15 (+4.27%) | 337,000 |
4 Jul 2012 | HKD | 3.6 | 3.6 | 3.51 | 3.51 | 0.351 | -0.19 (-5.14%) | 55,600 |
3 Jul 2012 | HKD | 3.59 | 3.7 | 3.59 | 3.7 | 0.37 | +0.1 (+2.78%) | 507,600 |
2 Jul 2012 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 0.36 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 3.52 | 3.6 | 3.5 | 3.6 | 0.36 | +0.07 (+1.98%) | 281,000 |
28 Jun 2012 | HKD | 3.45 | 3.53 | 3.39 | 3.53 | 0.353 | +0.18 (+5.37%) | 2,615,470 |
27 Jun 2012 | HKD | 3.39 | 3.45 | 3.35 | 3.35 | 0.335 | -0.02 (-0.59%) | 1,401,200 |
26 Jun 2012 | HKD | 3.31 | 3.41 | 3.31 | 3.37 | 0.337 | 0.0 (0.0%) | 433,296 |
25 Jun 2012 | HKD | 3.4 | 3.49 | 3.37 | 3.37 | 0.337 | +0.02 (+0.60%) | 54,000 |
22 Jun 2012 | HKD | 3.32 | 3.42 | 3.3 | 3.35 | 0.335 | +0.03 (+0.90%) | 168,000 |
21 Jun 2012 | HKD | 3.2 | 3.32 | 3.2 | 3.32 | 0.332 | +0.12 (+3.75%) | 117,000 |
20 Jun 2012 | HKD | 3.22 | 3.23 | 3.2 | 3.2 | 0.32 | -0.03 (-0.93%) | 44,600 |
19 Jun 2012 | HKD | 3.09 | 3.24 | 3.09 | 3.23 | 0.323 | +0.11 (+3.53%) | 189,160 |
18 Jun 2012 | HKD | 3.08 | 3.12 | 3.07 | 3.12 | 0.312 | +0.02 (+0.65%) | 358,000 |
15 Jun 2012 | HKD | 3.06 | 3.1 | 3.06 | 3.1 | 0.31 | +0.07 (+2.31%) | 566,000 |