Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | HKD | 4.4 | 4.4 | 4.22 | 4.27 | 818.4167 | -0.07 (-1.61%) | 803,029 |
27 Jun 2012 | HKD | 4.35 | 4.35 | 4.22 | 4.34 | 831.8333 | -0.01 (-0.23%) | 689,000 |
26 Jun 2012 | HKD | 4.35 | 4.37 | 4.25 | 4.35 | 833.75 | +0.02 (+0.46%) | 394,999 |
25 Jun 2012 | HKD | 4.36 | 4.4 | 4.33 | 4.33 | 829.9167 | -0.06 (-1.37%) | 316,000 |
22 Jun 2012 | HKD | 4.42 | 4.42 | 4.29 | 4.39 | 841.4167 | -0.04 (-0.90%) | 473,390 |
21 Jun 2012 | HKD | 4.43 | 4.46 | 4.42 | 4.43 | 849.0833 | +0.05 (+1.14%) | 203,000 |
20 Jun 2012 | HKD | 4.26 | 4.44 | 4.26 | 4.38 | 839.5 | +0.17 (+4.04%) | 2,112,000 |
19 Jun 2012 | HKD | 4.2 | 4.3 | 4.19 | 4.21 | 806.9167 | -0.01 (-0.24%) | 4,916,899 |
18 Jun 2012 | HKD | 4.2 | 4.22 | 4.18 | 4.22 | 808.8333 | +0.05 (+1.20%) | 363,000 |
15 Jun 2012 | HKD | 4.15 | 4.19 | 4.12 | 4.17 | 799.25 | -0.03 (-0.71%) | 1,448,804 |
14 Jun 2012 | HKD | 4.15 | 4.22 | 4.1 | 4.2 | 805 | +0.04 (+0.96%) | 1,022,000 |
13 Jun 2012 | HKD | 4.15 | 4.2 | 4.12 | 4.16 | 797.3333 | -0.04 (-0.95%) | 1,135,000 |
12 Jun 2012 | HKD | 4.11 | 4.2 | 4.06 | 4.2 | 805 | -0.01 (-0.24%) | 749,000 |
11 Jun 2012 | HKD | 4.22 | 4.22 | 4.17 | 4.21 | 806.9167 | +0.07 (+1.69%) | 210,000 |
8 Jun 2012 | HKD | 4.14 | 4.25 | 4.02 | 4.14 | 793.5 | -0.04 (-0.96%) | 210,000 |
7 Jun 2012 | HKD | 4.15 | 4.24 | 4.08 | 4.18 | 801.1667 | +0.11 (+2.70%) | 303,000 |
6 Jun 2012 | HKD | 4.03 | 4.08 | 3.99 | 4.07 | 780.0833 | +0.09 (+2.26%) | 428,000 |
5 Jun 2012 | HKD | 3.9 | 4.05 | 3.9 | 3.98 | 762.8333 | +0.09 (+2.31%) | 550,243 |
4 Jun 2012 | HKD | 3.95 | 3.96 | 3.85 | 3.89 | 745.5833 | -0.08 (-2.02%) | 1,431,545 |
1 Jun 2012 | HKD | 3.8 | 3.97 | 3.8 | 3.97 | 760.9167 | +0.16 (+4.20%) | 779,742 |
31 May 2012 | HKD | 3.85 | 4 | 3.81 | 3.81 | 730.25 | -0.14 (-3.54%) | 1,242,237 |
30 May 2012 | HKD | 4.04 | 4.09 | 3.9 | 3.95 | 757.0833 | -0.05 (-1.25%) | 1,300,000 |
29 May 2012 | HKD | 3.97 | 4.03 | 3.97 | 4 | 766.6667 | 0.0 (0.0%) | 961,000 |
28 May 2012 | HKD | 4.09 | 4.09 | 3.96 | 4 | 766.6667 | 0.0 (0.0%) | 776,085 |
25 May 2012 | HKD | 4.04 | 4.04 | 3.99 | 4 | 766.6667 | +0.01 (+0.25%) | 353,000 |
24 May 2012 | HKD | 4 | 4.08 | 3.98 | 3.99 | 764.75 | +0.03 (+0.76%) | 847,043 |
23 May 2012 | HKD | 4.1 | 4.25 | 3.95 | 3.96 | 759 | -0.19 (-4.58%) | 864,519 |
22 May 2012 | HKD | 4.06 | 4.15 | 4.04 | 4.15 | 795.4167 | +0.09 (+2.22%) | 514,000 |
21 May 2012 | HKD | 4.09 | 4.09 | 4 | 4.06 | 778.1667 | +0.07 (+1.75%) | 472,300 |
18 May 2012 | HKD | 4.1 | 4.1 | 3.98 | 3.99 | 764.75 | -0.14 (-3.39%) | 1,396,900 |