Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2012 | HKD | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 2,624,532 |
25 Jun 2012 | HKD | 1.35 | 1.4 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 5,237,142 |
22 Jun 2012 | HKD | 1.26 | 1.41 | 1.26 | 1.36 | 1.36 | +0.08 (+6.25%) | 26,555,008 |
21 Jun 2012 | HKD | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 4,973,000 |
20 Jun 2012 | HKD | 1.18 | 1.29 | 1.18 | 1.27 | 1.27 | +0.1 (+8.55%) | 12,591,610 |
19 Jun 2012 | HKD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 196,000 |
18 Jun 2012 | HKD | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,305,122 |
15 Jun 2012 | HKD | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,633,005 |
14 Jun 2012 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 795,846 |
13 Jun 2012 | HKD | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,199,021 |
12 Jun 2012 | HKD | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,842,311 |
11 Jun 2012 | HKD | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 3,510,000 |
8 Jun 2012 | HKD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 3,816,501 |
7 Jun 2012 | HKD | 1.14 | 1.2 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 3,981,003 |
6 Jun 2012 | HKD | 1.1 | 1.16 | 1.1 | 1.14 | 1.14 | +0.05 (+4.59%) | 2,719,000 |
5 Jun 2012 | HKD | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 1,724,723 |
4 Jun 2012 | HKD | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 3,403,000 |
1 Jun 2012 | HKD | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 417,211 |
31 May 2012 | HKD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 5,877,000 |
30 May 2012 | HKD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,913,106 |
29 May 2012 | HKD | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 996,895 |
28 May 2012 | HKD | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 1,037,000 |
25 May 2012 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 906,034 |
24 May 2012 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 1,086,000 |
23 May 2012 | HKD | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 1,426,000 |
22 May 2012 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 2,244,000 |
21 May 2012 | HKD | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,183,500 |
18 May 2012 | HKD | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 3,624,000 |
17 May 2012 | HKD | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 2,651,000 |
16 May 2012 | HKD | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 6,019,000 |