Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | HKD | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 268,003 |
9 Jul 2012 | HKD | 1.34 | 1.34 | 1.29 | 1.3 | 1.3 | -0.04 (-2.99%) | 579,000 |
6 Jul 2012 | HKD | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | +0.04 (+3.08%) | 253,000 |
5 Jul 2012 | HKD | 1.36 | 1.37 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 326,000 |
4 Jul 2012 | HKD | 1.36 | 1.4 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 135,000 |
3 Jul 2012 | HKD | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 342,000 |
2 Jul 2012 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 1.35 | 1.48 | 1.35 | 1.4 | 1.4 | +0.05 (+3.70%) | 152,053 |
28 Jun 2012 | HKD | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 205,000 |
27 Jun 2012 | HKD | 1.36 | 1.4 | 1.36 | 1.36 | 1.36 | +0.01 (+0.74%) | 197,000 |
26 Jun 2012 | HKD | 1.4 | 1.4 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 467,000 |
25 Jun 2012 | HKD | 1.4 | 1.45 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 95,000 |
22 Jun 2012 | HKD | 1.41 | 1.41 | 1.32 | 1.41 | 1.41 | -0.06 (-4.08%) | 364,000 |
21 Jun 2012 | HKD | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 598,000 |
20 Jun 2012 | HKD | 1.49 | 1.5 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 282,000 |
19 Jun 2012 | HKD | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 250,000 |
18 Jun 2012 | HKD | 1.47 | 1.5 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 711,000 |
15 Jun 2012 | HKD | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 303,000 |
14 Jun 2012 | HKD | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 679,000 |
13 Jun 2012 | HKD | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 247,000 |
12 Jun 2012 | HKD | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 652,000 |
11 Jun 2012 | HKD | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | +0.03 (+2.05%) | 227,000 |
8 Jun 2012 | HKD | 1.57 | 1.57 | 1.44 | 1.46 | 1.46 | -0.06 (-3.95%) | 761,000 |
7 Jun 2012 | HKD | 1.56 | 1.59 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,148,000 |
6 Jun 2012 | HKD | 1.58 | 1.59 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 952,000 |
5 Jun 2012 | HKD | 1.5 | 1.55 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 559,000 |
4 Jun 2012 | HKD | 1.5 | 1.54 | 1.48 | 1.49 | 1.49 | -0.09 (-5.70%) | 699,000 |
1 Jun 2012 | HKD | 1.55 | 1.62 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 272,545 |
31 May 2012 | HKD | 1.55 | 1.6 | 1.52 | 1.57 | 1.57 | -0.01 (-0.63%) | 464,000 |
30 May 2012 | HKD | 1.63 | 1.64 | 1.55 | 1.58 | 1.58 | -0.07 (-4.24%) | 1,309,425 |