Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | HKD | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 5,678,000 |
27 Jun 2012 | HKD | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,531,000 |
26 Jun 2012 | HKD | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 2,437,000 |
25 Jun 2012 | HKD | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 2,217,000 |
22 Jun 2012 | HKD | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.03 (-2.33%) | 4,021,000 |
21 Jun 2012 | HKD | 1.29 | 1.34 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 7,215,000 |
20 Jun 2012 | HKD | 1.26 | 1.33 | 1.22 | 1.29 | 1.29 | +0.04 (+3.20%) | 9,749,000 |
19 Jun 2012 | HKD | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,815,000 |
18 Jun 2012 | HKD | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | +0.04 (+3.33%) | 9,010,000 |
15 Jun 2012 | HKD | 1.16 | 1.21 | 1.16 | 1.2 | 1.2 | +0.05 (+4.35%) | 13,229,000 |
14 Jun 2012 | HKD | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 4,421,000 |
13 Jun 2012 | HKD | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 13,225,000 |
12 Jun 2012 | HKD | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | -0.03 (-2.52%) | 9,469,000 |
11 Jun 2012 | HKD | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 13,162,000 |
8 Jun 2012 | HKD | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 4,061,000 |
7 Jun 2012 | HKD | 1.22 | 1.24 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 5,849,000 |
6 Jun 2012 | HKD | 1.24 | 1.26 | 1.16 | 1.19 | 1.19 | -0.04 (-3.25%) | 9,338,513 |
5 Jun 2012 | HKD | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 5,544,000 |
4 Jun 2012 | HKD | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -0.12 (-8.96%) | 8,142,000 |
1 Jun 2012 | HKD | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 4,657,000 |
31 May 2012 | HKD | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 8,064,000 |
30 May 2012 | HKD | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 8,622,000 |
29 May 2012 | HKD | 1.31 | 1.42 | 1.29 | 1.4 | 1.4 | +0.11 (+8.53%) | 25,526,000 |
28 May 2012 | HKD | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 4,247,000 |
25 May 2012 | HKD | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 3,628,000 |
24 May 2012 | HKD | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,867,000 |
23 May 2012 | HKD | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 3,120,000 |
22 May 2012 | HKD | 1.31 | 1.32 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 6,447,000 |
21 May 2012 | HKD | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 5,204,000 |
18 May 2012 | HKD | 1.28 | 1.3 | 1.21 | 1.26 | 1.26 | -0.05 (-3.82%) | 8,566,000 |