Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | HKD | 1.15 | 1.16 | 1.13 | 1.14 | 11.4 | -0.02 (-1.72%) | 1,168,000 |
27 Jun 2012 | HKD | 1.17 | 1.17 | 1.14 | 1.16 | 11.6 | -0.01 (-0.85%) | 408,000 |
26 Jun 2012 | HKD | 1.23 | 1.26 | 1.14 | 1.17 | 11.7 | -0.06 (-4.88%) | 2,160,000 |
25 Jun 2012 | HKD | 1.2 | 1.23 | 1.16 | 1.23 | 12.3 | +0.04 (+3.36%) | 3,336,000 |
22 Jun 2012 | HKD | 1.21 | 1.21 | 1.18 | 1.19 | 11.9 | +0.01 (+0.85%) | 1,192,613 |
21 Jun 2012 | HKD | 1.19 | 1.2 | 1.18 | 1.18 | 11.8 | -0.02 (-1.67%) | 2,776,000 |
20 Jun 2012 | HKD | 1.2 | 1.2 | 1.18 | 1.2 | 12 | -0.01 (-0.83%) | 796,000 |
19 Jun 2012 | HKD | 1.19 | 1.21 | 1.16 | 1.21 | 12.1 | +0.02 (+1.68%) | 1,089,493 |
18 Jun 2012 | HKD | 1.22 | 1.22 | 1.17 | 1.19 | 11.9 | -0.03 (-2.46%) | 2,456,000 |
15 Jun 2012 | HKD | 1.23 | 1.26 | 1.19 | 1.22 | 12.2 | -0.01 (-0.81%) | 7,876,000 |
14 Jun 2012 | HKD | 1.25 | 1.25 | 1.21 | 1.23 | 12.3 | -0.04 (-3.15%) | 2,204,613 |
13 Jun 2012 | HKD | 1.26 | 1.27 | 1.19 | 1.27 | 12.7 | +0.02 (+1.60%) | 7,252,000 |
12 Jun 2012 | HKD | 1.23 | 1.25 | 1.2 | 1.25 | 12.5 | 0.0 (0.0%) | 2,311,387 |
11 Jun 2012 | HKD | 1.19 | 1.28 | 1.17 | 1.25 | 12.5 | +0.1 (+8.70%) | 9,752,000 |
8 Jun 2012 | HKD | 1.15 | 1.16 | 1.12 | 1.15 | 11.5 | 0.0 (0.0%) | 1,152,000 |
7 Jun 2012 | HKD | 1.15 | 1.16 | 1.11 | 1.15 | 11.5 | +0.01 (+0.88%) | 2,164,000 |
6 Jun 2012 | HKD | 1.13 | 1.14 | 1.1 | 1.14 | 11.4 | +0.01 (+0.88%) | 1,732,000 |
5 Jun 2012 | HKD | 1.11 | 1.16 | 1.07 | 1.13 | 11.3 | +0.02 (+1.80%) | 4,212,000 |
4 Jun 2012 | HKD | 1.17 | 1.17 | 1.09 | 1.11 | 11.1 | -0.08 (-6.72%) | 2,124,000 |
1 Jun 2012 | HKD | 1.32 | 1.32 | 1.15 | 1.19 | 11.9 | -0.13 (-9.85%) | 4,560,000 |
31 May 2012 | HKD | 1.35 | 1.35 | 1.27 | 1.32 | 13.2 | -0.03 (-2.22%) | 2,236,000 |
30 May 2012 | HKD | 1.39 | 1.39 | 1.31 | 1.35 | 13.5 | -0.02 (-1.46%) | 1,516,000 |
29 May 2012 | HKD | 1.37 | 1.41 | 1.34 | 1.37 | 13.7 | +0.01 (+0.74%) | 3,424,000 |
28 May 2012 | HKD | 1.37 | 1.37 | 1.26 | 1.36 | 13.6 | -0.02 (-1.45%) | 2,732,000 |
25 May 2012 | HKD | 1.39 | 1.41 | 1.34 | 1.38 | 13.8 | -0.01 (-0.72%) | 2,032,000 |
24 May 2012 | HKD | 1.4 | 1.4 | 1.3 | 1.39 | 13.9 | -0.01 (-0.71%) | 3,264,000 |
23 May 2012 | HKD | 1.42 | 1.44 | 1.37 | 1.4 | 14 | -0.03 (-2.10%) | 3,440,000 |
22 May 2012 | HKD | 1.39 | 1.43 | 1.37 | 1.43 | 14.3 | +0.05 (+3.62%) | 3,528,000 |
21 May 2012 | HKD | 1.33 | 1.38 | 1.33 | 1.38 | 13.8 | +0.05 (+3.76%) | 5,736,000 |
18 May 2012 | HKD | 1.38 | 1.38 | 1.3 | 1.33 | 13.3 | -0.06 (-4.32%) | 1,640,000 |