Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2012 | HKD | 2.71 | 2.72 | 2.67 | 2.68 | 2.68 | 0.0 (0.0%) | 11,420,000 |
4 Jul 2012 | HKD | 2.74 | 2.75 | 2.67 | 2.68 | 2.68 | -0.05 (-1.83%) | 2,752,000 |
3 Jul 2012 | HKD | 2.74 | 2.75 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 2,676,000 |
2 Jul 2012 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 2.73 | 2.74 | 2.69 | 2.73 | 2.73 | +0.01 (+0.37%) | 2,580,000 |
28 Jun 2012 | HKD | 2.73 | 2.77 | 2.69 | 2.72 | 2.72 | -0.01 (-0.37%) | 2,684,000 |
27 Jun 2012 | HKD | 2.72 | 2.74 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 2,572,000 |
26 Jun 2012 | HKD | 2.72 | 2.74 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 3,080,000 |
25 Jun 2012 | HKD | 2.71 | 2.73 | 2.66 | 2.71 | 2.71 | 0.0 (0.0%) | 2,744,000 |
22 Jun 2012 | HKD | 2.72 | 2.72 | 2.67 | 2.71 | 2.71 | -0.01 (-0.37%) | 2,624,000 |
21 Jun 2012 | HKD | 2.72 | 2.75 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 2,844,000 |
20 Jun 2012 | HKD | 2.71 | 2.71 | 2.61 | 2.7 | 2.7 | 0.0 (0.0%) | 2,684,000 |
19 Jun 2012 | HKD | 2.81 | 2.82 | 2.66 | 2.7 | 2.7 | -0.1 (-3.57%) | 3,092,000 |
18 Jun 2012 | HKD | 2.83 | 2.86 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 2,624,000 |
15 Jun 2012 | HKD | 2.8 | 2.84 | 2.75 | 2.82 | 2.82 | +0.03 (+1.08%) | 3,600,000 |
14 Jun 2012 | HKD | 2.7 | 2.8 | 2.68 | 2.79 | 2.79 | +0.09 (+3.33%) | 3,132,000 |
13 Jun 2012 | HKD | 2.64 | 2.7 | 2.64 | 2.7 | 2.7 | +0.07 (+2.66%) | 2,764,000 |
12 Jun 2012 | HKD | 2.63 | 2.65 | 2.59 | 2.63 | 2.63 | 0.0 (0.0%) | 3,020,000 |
11 Jun 2012 | HKD | 2.62 | 2.65 | 2.59 | 2.63 | 2.63 | +0.01 (+0.38%) | 2,900,000 |
8 Jun 2012 | HKD | 2.6 | 2.63 | 2.52 | 2.62 | 2.62 | +0.12 (+4.80%) | 12,104,000 |
7 Jun 2012 | HKD | 2.66 | 2.66 | 2.49 | 2.5 | 2.5 | -0.16 (-6.02%) | 2,580,000 |
6 Jun 2012 | HKD | 2.65 | 2.66 | 2.59 | 2.66 | 2.66 | +0.02 (+0.76%) | 2,916,000 |
5 Jun 2012 | HKD | 2.61 | 2.65 | 2.6 | 2.64 | 2.64 | +0.09 (+3.53%) | 2,820,000 |
4 Jun 2012 | HKD | 2.2 | 2.6 | 2.2 | 2.55 | 2.55 | -0.08 (-3.04%) | 3,904,000 |
1 Jun 2012 | HKD | 2.64 | 2.64 | 2.41 | 2.63 | 2.63 | -0.02 (-0.75%) | 3,108,000 |
31 May 2012 | HKD | 2.66 | 2.66 | 2.5 | 2.65 | 2.65 | 0.0 (0.0%) | 3,896,000 |
30 May 2012 | HKD | 2.77 | 2.8 | 2.54 | 2.65 | 2.65 | -0.12 (-4.33%) | 2,564,000 |
29 May 2012 | HKD | 2.62 | 2.8 | 2.6 | 2.77 | 2.77 | +0.09 (+3.36%) | 2,628,000 |
28 May 2012 | HKD | 2.86 | 2.88 | 2.31 | 2.68 | 2.68 | -0.18 (-6.29%) | 2,772,000 |
25 May 2012 | HKD | 2.82 | 2.86 | 2.8 | 2.86 | 2.86 | +0.04 (+1.42%) | 2,148,000 |