Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | HKD | 5.38 | 5.47 | 5.27 | 5.42 | 5.42 | 0.0 (0.0%) | 3,988,000 |
9 Jul 2012 | HKD | 5.41 | 5.47 | 5.34 | 5.42 | 5.42 | -0.06 (-1.09%) | 6,181,605 |
6 Jul 2012 | HKD | 5.35 | 5.5 | 5.35 | 5.48 | 5.48 | +0.13 (+2.43%) | 4,522,440 |
5 Jul 2012 | HKD | 5.36 | 5.36 | 5.25 | 5.35 | 5.35 | -0.01 (-0.19%) | 10,726,000 |
4 Jul 2012 | HKD | 5.19 | 5.48 | 5.16 | 5.36 | 5.36 | +0.24 (+4.69%) | 11,780,000 |
3 Jul 2012 | HKD | 5.24 | 5.29 | 5.05 | 5.12 | 5.12 | -0.13 (-2.48%) | 12,745,000 |
2 Jul 2012 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 5.21 | 5.39 | 5.16 | 5.25 | 5.25 | -0.03 (-0.57%) | 6,394,327 |
28 Jun 2012 | HKD | 5.35 | 5.38 | 5.2 | 5.28 | 5.28 | -0.04 (-0.75%) | 5,371,000 |
27 Jun 2012 | HKD | 5.24 | 5.44 | 5.23 | 5.32 | 5.32 | 0.0 (0.0%) | 7,414,000 |
26 Jun 2012 | HKD | 5.5 | 5.55 | 5.28 | 5.32 | 5.32 | -0.23 (-4.14%) | 10,003,000 |
25 Jun 2012 | HKD | 5.62 | 5.71 | 5.49 | 5.55 | 5.55 | -0.09 (-1.60%) | 8,716,849 |
22 Jun 2012 | HKD | 5.67 | 5.8 | 5.55 | 5.64 | 5.64 | -0.19 (-3.26%) | 3,505,000 |
21 Jun 2012 | HKD | 5.97 | 5.97 | 5.79 | 5.83 | 5.83 | -0.14 (-2.35%) | 1,531,502 |
20 Jun 2012 | HKD | 5.99 | 6.05 | 5.89 | 5.97 | 5.97 | -0.02 (-0.33%) | 2,115,502 |
19 Jun 2012 | HKD | 6 | 6.08 | 5.92 | 5.99 | 5.99 | -0.09 (-1.48%) | 2,658,000 |
18 Jun 2012 | HKD | 6.15 | 6.15 | 6.06 | 6.08 | 6.08 | +0.08 (+1.33%) | 3,227,000 |
15 Jun 2012 | HKD | 5.99 | 6.1 | 5.91 | 6 | 6 | -0.04 (-0.66%) | 3,809,000 |
14 Jun 2012 | HKD | 6.13 | 6.13 | 6.01 | 6.04 | 6.04 | +0.01 (+0.17%) | 8,179,101 |
13 Jun 2012 | HKD | 5.85 | 6.08 | 5.85 | 6.03 | 6.03 | +0.23 (+3.97%) | 6,317,058 |
12 Jun 2012 | HKD | 5.68 | 5.83 | 5.68 | 5.8 | 5.8 | +0.05 (+0.87%) | 3,860,372 |
11 Jun 2012 | HKD | 5.6 | 5.83 | 5.6 | 5.75 | 5.75 | +0.25 (+4.55%) | 6,401,385 |
8 Jun 2012 | HKD | 5.57 | 5.57 | 5.35 | 5.5 | 5.5 | -0.04 (-0.72%) | 8,999,530 |
7 Jun 2012 | HKD | 5.62 | 5.69 | 5.46 | 5.54 | 5.54 | +0.02 (+0.36%) | 7,199,000 |
6 Jun 2012 | HKD | 5.58 | 5.68 | 5.47 | 5.52 | 5.52 | -0.02 (-0.36%) | 2,908,452 |
5 Jun 2012 | HKD | 5.59 | 5.68 | 5.49 | 5.54 | 5.54 | +0.03 (+0.54%) | 2,453,302 |
4 Jun 2012 | HKD | 5.71 | 5.75 | 5.46 | 5.51 | 5.51 | -0.34 (-5.81%) | 4,821,046 |
1 Jun 2012 | HKD | 6.03 | 6.21 | 5.84 | 5.85 | 5.85 | -0.34 (-5.49%) | 4,099,268 |
31 May 2012 | HKD | 5.86 | 6.26 | 5.79 | 6.19 | 6.19 | +0.21 (+3.51%) | 13,610,770 |
30 May 2012 | HKD | 5.84 | 6.09 | 5.76 | 5.98 | 5.98 | +0.13 (+2.22%) | 11,907,440 |