Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2012 | HKD | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 2,128,000 |
11 Jul 2012 | HKD | 1.73 | 1.75 | 1.7 | 1.75 | 1.75 | +0.03 (+1.74%) | 2,430,000 |
10 Jul 2012 | HKD | 1.79 | 1.79 | 1.68 | 1.72 | 1.72 | -0.06 (-3.37%) | 3,550,000 |
9 Jul 2012 | HKD | 1.83 | 1.85 | 1.78 | 1.78 | 1.78 | -0.08 (-4.30%) | 2,900,081 |
6 Jul 2012 | HKD | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 5,799,027 |
5 Jul 2012 | HKD | 1.87 | 1.87 | 1.81 | 1.84 | 1.84 | -0.03 (-1.60%) | 5,998,000 |
4 Jul 2012 | HKD | 1.77 | 1.89 | 1.75 | 1.87 | 1.87 | +0.13 (+7.47%) | 11,977,000 |
3 Jul 2012 | HKD | 1.69 | 1.78 | 1.69 | 1.74 | 1.74 | +0.08 (+4.82%) | 9,767,453 |
2 Jul 2012 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 1.57 | 1.67 | 1.57 | 1.66 | 1.66 | +0.1 (+6.41%) | 8,698,140 |
28 Jun 2012 | HKD | 1.63 | 1.64 | 1.56 | 1.56 | 1.56 | -0.06 (-3.70%) | 7,510,000 |
27 Jun 2012 | HKD | 1.68 | 1.69 | 1.61 | 1.62 | 1.62 | -0.05 (-2.99%) | 12,949,900 |
26 Jun 2012 | HKD | 1.73 | 1.76 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 5,804,000 |
25 Jun 2012 | HKD | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -0.1 (-5.49%) | 6,308,000 |
22 Jun 2012 | HKD | 1.83 | 1.85 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 3,420,016 |
21 Jun 2012 | HKD | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 5,876,000 |
20 Jun 2012 | HKD | 1.9 | 1.91 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 7,254,000 |
19 Jun 2012 | HKD | 1.9 | 1.93 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 6,582,000 |
18 Jun 2012 | HKD | 1.92 | 1.97 | 1.91 | 1.92 | 1.92 | +0.03 (+1.59%) | 6,330,000 |
15 Jun 2012 | HKD | 1.91 | 1.91 | 1.83 | 1.89 | 1.89 | +0.01 (+0.53%) | 7,939,408 |
14 Jun 2012 | HKD | 1.97 | 1.98 | 1.86 | 1.88 | 1.88 | -0.12 (-6%) | 6,986,007 |
13 Jun 2012 | HKD | 2.02 | 2.02 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 1,958,039 |
12 Jun 2012 | HKD | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 0.0 (0.0%) | 2,727,928 |
11 Jun 2012 | HKD | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | +0.09 (+4.66%) | 4,464,962 |
8 Jun 2012 | HKD | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -0.07 (-3.50%) | 2,918,000 |
7 Jun 2012 | HKD | 1.98 | 2.05 | 1.98 | 2 | 2 | +0.06 (+3.09%) | 5,907,106 |
6 Jun 2012 | HKD | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 4,298,000 |
5 Jun 2012 | HKD | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 3,659,818 |
4 Jun 2012 | HKD | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -0.08 (-3.94%) | 2,382,000 |
1 Jun 2012 | HKD | 2.05 | 2.09 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 2,826,000 |