Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | HKD | 1.54 | 1.56 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,096,000 |
27 Jun 2012 | HKD | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 3,792,000 |
26 Jun 2012 | HKD | 1.52 | 1.57 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 4,228,000 |
25 Jun 2012 | HKD | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 2,262,000 |
22 Jun 2012 | HKD | 1.55 | 1.59 | 1.52 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,618,000 |
21 Jun 2012 | HKD | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 950,000 |
20 Jun 2012 | HKD | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 2,312,000 |
19 Jun 2012 | HKD | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | +0.01 (+0.64%) | 5,746,000 |
18 Jun 2012 | HKD | 1.6 | 1.62 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 3,488,000 |
15 Jun 2012 | HKD | 1.55 | 1.6 | 1.5 | 1.57 | 1.57 | +0.08 (+5.37%) | 4,604,000 |
14 Jun 2012 | HKD | 1.58 | 1.58 | 1.41 | 1.49 | 1.49 | -0.09 (-5.70%) | 15,578,840 |
13 Jun 2012 | HKD | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -0.03 (-1.86%) | 5,604,000 |
12 Jun 2012 | HKD | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -0.06 (-3.59%) | 5,905,153 |
11 Jun 2012 | HKD | 1.65 | 1.69 | 1.59 | 1.67 | 1.67 | +0.03 (+1.83%) | 61,190,000 |
8 Jun 2012 | HKD | 1.64 | 1.65 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 1,747,560 |
7 Jun 2012 | HKD | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,208,000 |
6 Jun 2012 | HKD | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | +0.03 (+1.91%) | 2,413,026 |
5 Jun 2012 | HKD | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.04 (+2.61%) | 3,146,000 |
4 Jun 2012 | HKD | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | -0.06 (-3.77%) | 1,756,000 |
1 Jun 2012 | HKD | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | -0.06 (-3.64%) | 1,583,000 |
31 May 2012 | HKD | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 5,232,000 |
30 May 2012 | HKD | 1.62 | 1.64 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,694,000 |
29 May 2012 | HKD | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | +0.05 (+3.18%) | 3,951,000 |
28 May 2012 | HKD | 1.58 | 1.6 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 3,438,000 |
25 May 2012 | HKD | 1.58 | 1.6 | 1.52 | 1.58 | 1.58 | -0.03 (-1.86%) | 1,876,000 |
24 May 2012 | HKD | 1.7 | 1.72 | 1.57 | 1.61 | 1.61 | -0.08 (-4.73%) | 4,848,000 |
23 May 2012 | HKD | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 4,090,000 |
22 May 2012 | HKD | 1.58 | 1.7 | 1.58 | 1.69 | 1.69 | +0.12 (+7.64%) | 5,921,143 |
21 May 2012 | HKD | 1.48 | 1.58 | 1.48 | 1.57 | 1.57 | +0.08 (+5.37%) | 3,844,000 |
18 May 2012 | HKD | 1.52 | 1.54 | 1.38 | 1.49 | 1.49 | -0.08 (-5.10%) | 10,164,700 |