Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2012 | HKD | 4.44 | 4.53 | 4.39 | 4.44 | 4.44 | 0.0 (0.0%) | 997,000 |
7 Aug 2012 | HKD | 4.44 | 4.5 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 1,128,000 |
6 Aug 2012 | HKD | 4.43 | 4.45 | 4.36 | 4.44 | 4.44 | +0.08 (+1.83%) | 771,000 |
3 Aug 2012 | HKD | 4.32 | 4.43 | 4.3 | 4.36 | 4.36 | -0.02 (-0.46%) | 934,000 |
2 Aug 2012 | HKD | 4.39 | 4.43 | 4.31 | 4.38 | 4.38 | -0.04 (-0.90%) | 518,000 |
1 Aug 2012 | HKD | 4.5 | 4.5 | 4.38 | 4.42 | 4.42 | -0.13 (-2.86%) | 1,774,000 |
31 Jul 2012 | HKD | 4.4 | 4.59 | 4.38 | 4.55 | 4.55 | +0.15 (+3.41%) | 1,661,000 |
30 Jul 2012 | HKD | 4.36 | 4.45 | 4.35 | 4.4 | 4.4 | +0.06 (+1.38%) | 875,000 |
27 Jul 2012 | HKD | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | +0.14 (+3.33%) | 1,814,000 |
26 Jul 2012 | HKD | 4.34 | 4.37 | 4.16 | 4.2 | 4.2 | -0.14 (-3.23%) | 1,095,000 |
25 Jul 2012 | HKD | 4.3 | 4.41 | 4.29 | 4.34 | 4.34 | -0.02 (-0.46%) | 1,068,000 |
24 Jul 2012 | HKD | 4.23 | 4.37 | 4.22 | 4.36 | 4.36 | +0.06 (+1.40%) | 895,000 |
23 Jul 2012 | HKD | 4.3 | 4.39 | 4.2 | 4.3 | 4.3 | -0.02 (-0.46%) | 1,081,000 |
20 Jul 2012 | HKD | 4.32 | 4.38 | 4.31 | 4.32 | 4.32 | +0.01 (+0.23%) | 1,230,000 |
19 Jul 2012 | HKD | 4.24 | 4.32 | 4.24 | 4.31 | 4.31 | +0.13 (+3.11%) | 821,000 |
18 Jul 2012 | HKD | 4.19 | 4.23 | 4.12 | 4.18 | 4.18 | -0.05 (-1.18%) | 1,361,000 |
17 Jul 2012 | HKD | 4.33 | 4.33 | 4.15 | 4.23 | 4.23 | -0.08 (-1.86%) | 3,506,000 |
16 Jul 2012 | HKD | 4.41 | 4.5 | 4.26 | 4.31 | 4.31 | -0.12 (-2.71%) | 1,436,000 |
13 Jul 2012 | HKD | 4.39 | 4.49 | 4.39 | 4.43 | 4.43 | +0.04 (+0.91%) | 1,344,000 |
12 Jul 2012 | HKD | 4.33 | 4.45 | 4.26 | 4.39 | 4.39 | +0.06 (+1.39%) | 1,972,000 |
11 Jul 2012 | HKD | 4.3 | 4.39 | 4.25 | 4.33 | 4.33 | +0.02 (+0.46%) | 1,466,000 |
10 Jul 2012 | HKD | 4.32 | 4.43 | 4.23 | 4.31 | 4.31 | +0.33 (+8.29%) | 5,181,000 |
9 Jul 2012 | HKD | 4 | 4.1 | 3.87 | 3.98 | 3.98 | -0.04 (-1.00%) | 1,602,000 |
6 Jul 2012 | HKD | 3.73 | 4.04 | 3.72 | 4.02 | 4.02 | +0.15 (+3.88%) | 2,867,000 |
5 Jul 2012 | HKD | 3.82 | 3.88 | 3.76 | 3.87 | 3.87 | +0.04 (+1.04%) | 476,000 |
4 Jul 2012 | HKD | 3.84 | 3.85 | 3.78 | 3.83 | 3.83 | +0.01 (+0.26%) | 344,000 |
3 Jul 2012 | HKD | 3.9 | 3.9 | 3.71 | 3.82 | 3.82 | -0.07 (-1.80%) | 968,000 |
2 Jul 2012 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 3.72 | 3.9 | 3.7 | 3.89 | 3.89 | +0.25 (+6.87%) | 2,145,535 |
28 Jun 2012 | HKD | 3.78 | 3.79 | 3.6 | 3.64 | 3.64 | -0.1 (-2.67%) | 383,000 |