Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2012 | HKD | 0.065 | 0.067 | 0.063 | 0.063 | 4.5571 | -0.002 (-3.08%) | 1,120,000 |
6 Jun 2012 | HKD | 0.062 | 0.07 | 0.061 | 0.065 | 4.7018 | +0.002 (+3.17%) | 5,304,000 |
5 Jun 2012 | HKD | 0.064 | 0.065 | 0.063 | 0.063 | 4.5571 | +0.001 (+1.61%) | 2,384,000 |
4 Jun 2012 | HKD | 0.067 | 0.067 | 0.061 | 0.062 | 4.4848 | -0.005 (-7.46%) | 6,392,000 |
1 Jun 2012 | HKD | 0.069 | 0.069 | 0.067 | 0.067 | 4.8464 | 0.0 (0.0%) | 2,280,000 |
31 May 2012 | HKD | 0.066 | 0.068 | 0.066 | 0.067 | 4.8464 | -0.002 (-2.90%) | 2,192,000 |
30 May 2012 | HKD | 0.07 | 0.07 | 0.069 | 0.069 | 4.9911 | -0.002 (-2.82%) | 1,064,000 |
29 May 2012 | HKD | 0.069 | 0.071 | 0.068 | 0.071 | 5.1358 | +0.002 (+2.90%) | 1,416,000 |
28 May 2012 | HKD | 0.07 | 0.07 | 0.068 | 0.069 | 4.9911 | -0.001 (-1.43%) | 1,240,000 |
25 May 2012 | HKD | 0.07 | 0.071 | 0.069 | 0.07 | 5.0634 | 0.0 (0.0%) | 2,584,000 |
24 May 2012 | HKD | 0.072 | 0.072 | 0.07 | 0.07 | 5.0634 | -0.002 (-2.78%) | 1,312,000 |
23 May 2012 | HKD | 0.072 | 0.073 | 0.066 | 0.072 | 5.2081 | 0.0 (0.0%) | 7,312,000 |
22 May 2012 | HKD | 0.071 | 0.074 | 0.07 | 0.072 | 5.2081 | +0.004 (+5.88%) | 8,184,000 |
21 May 2012 | HKD | 0.07 | 0.072 | 0.067 | 0.068 | 4.9188 | 0.0 (0.0%) | 4,112,000 |
18 May 2012 | HKD | 0.073 | 0.073 | 0.065 | 0.068 | 4.9188 | -0.007 (-9.33%) | 16,384,000 |
17 May 2012 | HKD | 0.076 | 0.078 | 0.074 | 0.075 | 5.4251 | -0.003 (-3.85%) | 5,984,000 |
16 May 2012 | HKD | 0.084 | 0.084 | 0.077 | 0.078 | 5.6421 | -0.007 (-8.24%) | 9,808,000 |
15 May 2012 | HKD | 0.08 | 0.086 | 0.08 | 0.085 | 6.1485 | +0.005 (+6.25%) | 7,584,000 |
14 May 2012 | HKD | 0.082 | 0.088 | 0.079 | 0.08 | 5.7868 | -0.001 (-1.23%) | 9,128,000 |
11 May 2012 | HKD | 0.079 | 0.082 | 0.079 | 0.081 | 5.8591 | 0.0 (0.0%) | 2,832,000 |
10 May 2012 | HKD | 0.079 | 0.082 | 0.078 | 0.081 | 5.8591 | 0.0 (0.0%) | 3,216,000 |
9 May 2012 | HKD | 0.082 | 0.082 | 0.079 | 0.081 | 5.8591 | -0.001 (-1.22%) | 4,656,000 |
8 May 2012 | HKD | 0.084 | 0.086 | 0.081 | 0.082 | 5.9315 | -0.002 (-2.38%) | 6,504,000 |
7 May 2012 | HKD | 0.088 | 0.088 | 0.083 | 0.084 | 6.0761 | -0.004 (-4.55%) | 10,840,000 |
4 May 2012 | HKD | 0.09 | 0.091 | 0.088 | 0.088 | 6.3655 | -0.002 (-2.22%) | 7,472,000 |
3 May 2012 | HKD | 0.086 | 0.093 | 0.086 | 0.09 | 6.5101 | +0.002 (+2.27%) | 11,552,000 |
2 May 2012 | HKD | 0.084 | 0.091 | 0.084 | 0.088 | 6.3655 | +0.003 (+3.53%) | 15,816,000 |
1 May 2012 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 6.1485 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 0.088 | 0.088 | 0.084 | 0.085 | 6.1485 | -0.003 (-3.41%) | 13,440,000 |
27 Apr 2012 | HKD | 0.1 | 0.1 | 0.086 | 0.088 | 6.3655 | -0.01 (-10.20%) | 72,936,000 |