Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2012 | HKD | 9.2 | 9.3 | 9.1 | 9.16 | 9.16 | -0.12 (-1.29%) | 3,563,500 |
11 Jul 2012 | HKD | 9.22 | 9.49 | 9.16 | 9.28 | 9.28 | +0.07 (+0.76%) | 1,923,500 |
10 Jul 2012 | HKD | 9.03 | 9.28 | 9.03 | 9.21 | 9.21 | +0.14 (+1.54%) | 1,002,815 |
9 Jul 2012 | HKD | 9.43 | 9.43 | 9.06 | 9.07 | 9.07 | -0.43 (-4.53%) | 2,205,270 |
6 Jul 2012 | HKD | 9.26 | 9.53 | 9.18 | 9.5 | 9.5 | +0.15 (+1.60%) | 2,479,709 |
5 Jul 2012 | HKD | 9.2 | 9.38 | 9.06 | 9.35 | 9.35 | +0.09 (+0.97%) | 2,861,000 |
4 Jul 2012 | HKD | 9.71 | 9.71 | 9.2 | 9.26 | 9.26 | -0.34 (-3.54%) | 4,816,279 |
3 Jul 2012 | HKD | 9.77 | 9.85 | 9.53 | 9.6 | 9.6 | -0.13 (-1.34%) | 3,303,575 |
2 Jul 2012 | HKD | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 9.62 | 9.86 | 9.61 | 9.73 | 9.73 | +0.1 (+1.04%) | 3,603,312 |
28 Jun 2012 | HKD | 9.56 | 9.75 | 9.56 | 9.63 | 9.63 | +0.09 (+0.94%) | 3,854,661 |
27 Jun 2012 | HKD | 9.38 | 9.65 | 8.82 | 9.54 | 9.54 | +0.24 (+2.58%) | 6,702,085 |
26 Jun 2012 | HKD | 9.37 | 9.38 | 9.16 | 9.3 | 9.3 | +0.2 (+2.20%) | 4,732,500 |
25 Jun 2012 | HKD | 9.15 | 9.21 | 9.01 | 9.1 | 9.1 | +0.02 (+0.22%) | 3,248,000 |
22 Jun 2012 | HKD | 8.91 | 9.08 | 8.85 | 9.08 | 9.08 | 0.0 (0.0%) | 3,954,714 |
21 Jun 2012 | HKD | 9.11 | 9.34 | 8.98 | 9.08 | 9.08 | -0.08 (-0.87%) | 3,896,500 |
20 Jun 2012 | HKD | 9.02 | 9.18 | 8.96 | 9.16 | 9.16 | +0.23 (+2.58%) | 5,318,214 |
19 Jun 2012 | HKD | 9.11 | 9.11 | 8.9 | 8.93 | 8.93 | -0.27 (-2.93%) | 2,914,560 |
18 Jun 2012 | HKD | 9.22 | 9.27 | 9.15 | 9.2 | 9.2 | +0.13 (+1.43%) | 1,954,500 |
15 Jun 2012 | HKD | 9.01 | 9.15 | 9.01 | 9.07 | 9.07 | +0.1 (+1.11%) | 3,030,507 |
14 Jun 2012 | HKD | 9.29 | 9.3 | 8.93 | 8.97 | 8.97 | -0.4 (-4.27%) | 3,860,006 |
13 Jun 2012 | HKD | 9.05 | 9.49 | 8.99 | 9.37 | 9.37 | +0.19 (+2.07%) | 5,767,034 |
12 Jun 2012 | HKD | 9.27 | 9.29 | 9.06 | 9.18 | 9.18 | -0.27 (-2.86%) | 2,370,651 |
11 Jun 2012 | HKD | 9.1 | 9.49 | 8.95 | 9.45 | 9.45 | +0.54 (+6.06%) | 5,409,792 |
8 Jun 2012 | HKD | 9.11 | 9.11 | 8.86 | 8.91 | 8.91 | -0.2 (-2.20%) | 5,059,345 |
7 Jun 2012 | HKD | 9.36 | 9.39 | 8.85 | 9.11 | 9.11 | -0.09 (-0.98%) | 5,612,543 |
6 Jun 2012 | HKD | 9.2 | 9.3 | 9.06 | 9.2 | 9.2 | +0.04 (+0.44%) | 3,354,688 |
5 Jun 2012 | HKD | 9 | 9.21 | 8.87 | 9.16 | 9.16 | +0.14 (+1.55%) | 3,245,948 |
4 Jun 2012 | HKD | 9.11 | 9.13 | 8.7 | 9.02 | 9.02 | -0.28 (-3.01%) | 4,604,500 |
1 Jun 2012 | HKD | 9.25 | 9.53 | 9.18 | 9.3 | 9.3 | -0.23 (-2.41%) | 3,668,661 |