Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2012 | HKD | 1.49 | 1.55 | 1.48 | 1.55 | 0.7045 | +0.11 (+7.64%) | 1,718,000 |
26 Jun 2012 | HKD | 1.49 | 1.49 | 1.43 | 1.44 | 0.6545 | -0.05 (-3.36%) | 1,070,000 |
25 Jun 2012 | HKD | 1.49 | 1.49 | 1.43 | 1.49 | 0.6773 | 0.0 (0.0%) | 1,332,000 |
22 Jun 2012 | HKD | 1.5 | 1.53 | 1.47 | 1.49 | 0.6773 | +0.01 (+0.68%) | 1,550,000 |
21 Jun 2012 | HKD | 1.5 | 1.52 | 1.48 | 1.48 | 0.6727 | -0.03 (-1.99%) | 1,396,000 |
20 Jun 2012 | HKD | 1.51 | 1.52 | 1.47 | 1.51 | 0.6864 | -0.02 (-1.31%) | 2,046,000 |
19 Jun 2012 | HKD | 1.53 | 1.53 | 1.47 | 1.53 | 0.6955 | -0.01 (-0.65%) | 1,118,000 |
18 Jun 2012 | HKD | 1.53 | 1.54 | 1.49 | 1.54 | 0.7 | +0.01 (+0.65%) | 1,794,000 |
15 Jun 2012 | HKD | 1.53 | 1.54 | 1.5 | 1.53 | 0.6955 | +0.01 (+0.66%) | 1,848,000 |
14 Jun 2012 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 0.6909 | 0.0 (0.0%) | 1,296,000 |
13 Jun 2012 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 0.6909 | -0.01 (-0.65%) | 1,776,000 |
12 Jun 2012 | HKD | 1.53 | 1.54 | 1.49 | 1.53 | 0.6955 | +0.01 (+0.66%) | 1,714,000 |
11 Jun 2012 | HKD | 1.52 | 1.55 | 1.49 | 1.52 | 0.6909 | -0.02 (-1.30%) | 1,332,000 |
8 Jun 2012 | HKD | 1.55 | 1.55 | 1.52 | 1.54 | 0.7 | -0.01 (-0.65%) | 1,940,000 |
7 Jun 2012 | HKD | 1.57 | 1.57 | 1.51 | 1.55 | 0.7045 | -0.03 (-1.90%) | 1,724,000 |
6 Jun 2012 | HKD | 1.63 | 1.63 | 1.53 | 1.58 | 0.7182 | -0.06 (-3.66%) | 1,996,000 |
5 Jun 2012 | HKD | 1.58 | 1.66 | 1.54 | 1.64 | 0.7455 | +0.09 (+5.81%) | 1,554,000 |
4 Jun 2012 | HKD | 1.56 | 1.56 | 1.52 | 1.55 | 0.7045 | -0.04 (-2.52%) | 2,420,000 |
1 Jun 2012 | HKD | 1.58 | 1.59 | 1.55 | 1.59 | 0.7227 | +0.07 (+4.61%) | 1,398,000 |
31 May 2012 | HKD | 1.58 | 1.58 | 1.51 | 1.52 | 0.6909 | -0.02 (-1.30%) | 3,106,000 |
30 May 2012 | HKD | 1.57 | 1.57 | 1.49 | 1.54 | 0.7 | -0.04 (-2.53%) | 1,826,000 |
29 May 2012 | HKD | 1.59 | 1.6 | 1.53 | 1.58 | 0.7182 | -0.01 (-0.63%) | 3,236,000 |
28 May 2012 | HKD | 1.58 | 1.59 | 1.54 | 1.59 | 0.7227 | 0.0 (0.0%) | 1,422,000 |
25 May 2012 | HKD | 1.62 | 1.62 | 1.55 | 1.59 | 0.7227 | -0.02 (-1.24%) | 2,812,000 |
24 May 2012 | HKD | 1.63 | 1.63 | 1.57 | 1.61 | 0.7318 | +0.01 (+0.63%) | 1,546,000 |
23 May 2012 | HKD | 1.63 | 1.63 | 1.57 | 1.6 | 0.7273 | 0.0 (0.0%) | 1,962,000 |
22 May 2012 | HKD | 1.64 | 1.64 | 1.58 | 1.6 | 0.7273 | 0.0 (0.0%) | 1,678,000 |
21 May 2012 | HKD | 1.63 | 1.63 | 1.55 | 1.6 | 0.7273 | -0.02 (-1.23%) | 1,804,000 |
18 May 2012 | HKD | 1.61 | 1.62 | 1.54 | 1.62 | 0.7364 | +0.02 (+1.25%) | 2,122,000 |
17 May 2012 | HKD | 1.64 | 1.64 | 1.6 | 1.6 | 0.7273 | -0.02 (-1.23%) | 1,652,000 |