Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | HKD | 4.63 | 4.74 | 4.62 | 4.72 | 4.72 | +0.08 (+1.72%) | 6,948,800 |
9 Jul 2012 | HKD | 4.69 | 4.74 | 4.61 | 4.64 | 4.64 | -0.11 (-2.32%) | 10,880,000 |
6 Jul 2012 | HKD | 4.66 | 4.77 | 4.65 | 4.75 | 4.75 | +0.12 (+2.59%) | 13,757,900 |
5 Jul 2012 | HKD | 4.65 | 4.7 | 4.6 | 4.63 | 4.63 | -0.05 (-1.07%) | 7,675,732 |
4 Jul 2012 | HKD | 4.65 | 4.72 | 4.6 | 4.68 | 4.68 | +0.04 (+0.86%) | 14,810,740 |
3 Jul 2012 | HKD | 4.6 | 4.66 | 4.54 | 4.64 | 4.64 | +0.1 (+2.20%) | 10,485,290 |
2 Jul 2012 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 4.51 | 4.55 | 4.47 | 4.54 | 4.54 | +0.06 (+1.34%) | 7,686,429 |
28 Jun 2012 | HKD | 4.55 | 4.57 | 4.46 | 4.48 | 4.48 | -0.05 (-1.10%) | 9,613,353 |
27 Jun 2012 | HKD | 4.55 | 4.57 | 4.51 | 4.53 | 4.53 | -0.12 (-2.58%) | 8,322,000 |
26 Jun 2012 | HKD | 4.7 | 4.71 | 4.62 | 4.65 | 4.65 | -0.05 (-1.06%) | 9,057,000 |
25 Jun 2012 | HKD | 4.67 | 4.73 | 4.58 | 4.7 | 4.7 | +0.09 (+1.95%) | 14,022,290 |
22 Jun 2012 | HKD | 4.52 | 4.66 | 4.52 | 4.61 | 4.61 | -0.03 (-0.65%) | 10,852,000 |
21 Jun 2012 | HKD | 4.64 | 4.68 | 4.6 | 4.64 | 4.64 | +0.04 (+0.87%) | 17,274,320 |
20 Jun 2012 | HKD | 4.61 | 4.64 | 4.57 | 4.6 | 4.6 | +0.05 (+1.10%) | 8,704,774 |
19 Jun 2012 | HKD | 4.55 | 4.61 | 4.54 | 4.55 | 4.55 | +0.01 (+0.22%) | 11,548,980 |
18 Jun 2012 | HKD | 4.58 | 4.61 | 4.54 | 4.54 | 4.54 | +0.04 (+0.89%) | 15,807,380 |
15 Jun 2012 | HKD | 4.48 | 4.55 | 4.46 | 4.5 | 4.5 | +0.05 (+1.12%) | 19,844,330 |
14 Jun 2012 | HKD | 4.68 | 4.68 | 4.4 | 4.45 | 4.45 | -0.26 (-5.52%) | 41,430,500 |
13 Jun 2012 | HKD | 4.88 | 4.88 | 4.68 | 4.71 | 4.71 | -0.14 (-2.89%) | 35,862,320 |
12 Jun 2012 | HKD | 4.86 | 4.9 | 4.78 | 4.85 | 4.85 | -0.06 (-1.22%) | 13,446,180 |
11 Jun 2012 | HKD | 4.9 | 4.93 | 4.82 | 4.91 | 4.91 | +0.15 (+3.15%) | 19,130,010 |
8 Jun 2012 | HKD | 4.81 | 4.84 | 4.73 | 4.76 | 4.76 | +0.02 (+0.42%) | 11,738,000 |
7 Jun 2012 | HKD | 4.8 | 4.86 | 4.72 | 4.74 | 4.74 | -0.01 (-0.21%) | 10,327,040 |
6 Jun 2012 | HKD | 4.73 | 4.79 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 10,536,220 |
5 Jun 2012 | HKD | 4.8 | 4.83 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 17,341,000 |
4 Jun 2012 | HKD | 4.83 | 4.87 | 4.74 | 4.76 | 4.76 | -0.17 (-3.45%) | 12,617,800 |
1 Jun 2012 | HKD | 4.72 | 4.94 | 4.69 | 4.93 | 4.93 | +0.19 (+4.01%) | 16,394,199 |
31 May 2012 | HKD | 4.72 | 4.81 | 4.71 | 4.74 | 4.74 | -0.11 (-2.27%) | 22,885,600 |
30 May 2012 | HKD | 4.98 | 4.98 | 4.82 | 4.85 | 4.85 | -0.13 (-2.61%) | 10,933,500 |