Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2012 | HKD | 3.68 | 3.79 | 3.68 | 3.74 | 3.74 | -0.06 (-1.58%) | 39,000 |
26 Jun 2012 | HKD | 3.8 | 3.8 | 3.71 | 3.8 | 3.8 | -0.01 (-0.26%) | 79,000 |
25 Jun 2012 | HKD | 3.7 | 3.87 | 3.65 | 3.81 | 3.81 | +0.06 (+1.60%) | 950,000 |
22 Jun 2012 | HKD | 3.76 | 3.82 | 3.7 | 3.75 | 3.75 | +0.12 (+3.31%) | 227,000 |
21 Jun 2012 | HKD | 3.73 | 3.73 | 3.6 | 3.63 | 3.63 | -0.1 (-2.68%) | 838,000 |
20 Jun 2012 | HKD | 3.83 | 3.83 | 3.72 | 3.73 | 3.73 | -0.05 (-1.32%) | 953,000 |
19 Jun 2012 | HKD | 3.88 | 3.9 | 3.77 | 3.78 | 3.78 | -0.1 (-2.58%) | 1,174,000 |
18 Jun 2012 | HKD | 3.95 | 3.95 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 406,000 |
15 Jun 2012 | HKD | 3.87 | 3.99 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 1,104,000 |
14 Jun 2012 | HKD | 3.82 | 3.88 | 3.72 | 3.88 | 3.88 | 0.0 (0.0%) | 1,676,000 |
13 Jun 2012 | HKD | 3.9 | 3.9 | 3.8 | 3.88 | 3.88 | +0.02 (+0.52%) | 502,000 |
12 Jun 2012 | HKD | 3.8 | 3.88 | 3.79 | 3.86 | 3.86 | +0.06 (+1.58%) | 796,000 |
11 Jun 2012 | HKD | 3.77 | 3.84 | 3.76 | 3.8 | 3.8 | +0.04 (+1.06%) | 275,000 |
8 Jun 2012 | HKD | 3.79 | 3.9 | 3.65 | 3.76 | 3.76 | -0.1 (-2.59%) | 2,179,000 |
7 Jun 2012 | HKD | 3.85 | 3.95 | 3.73 | 3.86 | 3.86 | +0.03 (+0.78%) | 1,647,000 |
6 Jun 2012 | HKD | 3.76 | 3.85 | 3.76 | 3.83 | 3.83 | +0.1 (+2.68%) | 189,000 |
5 Jun 2012 | HKD | 3.68 | 3.9 | 3.68 | 3.73 | 3.73 | +0.02 (+0.54%) | 635,000 |
4 Jun 2012 | HKD | 3.7 | 3.75 | 3.62 | 3.71 | 3.71 | -0.07 (-1.85%) | 916,000 |
1 Jun 2012 | HKD | 3.71 | 3.89 | 3.71 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,054,000 |
31 May 2012 | HKD | 3.62 | 3.8 | 3.62 | 3.8 | 3.8 | +0.14 (+3.83%) | 4,640,000 |
30 May 2012 | HKD | 3.65 | 3.8 | 3.6 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,466,000 |
29 May 2012 | HKD | 3.56 | 3.78 | 3.5 | 3.7 | 3.7 | +0.07 (+1.93%) | 1,419,750 |
28 May 2012 | HKD | 3.6 | 3.71 | 3.55 | 3.63 | 3.63 | -0.1 (-2.68%) | 1,896,000 |
25 May 2012 | HKD | 3.7 | 3.75 | 3.6 | 3.73 | 3.73 | +0.1 (+2.75%) | 1,692,000 |
24 May 2012 | HKD | 3.74 | 3.8 | 3.62 | 3.63 | 3.63 | -0.12 (-3.20%) | 1,504,311 |
23 May 2012 | HKD | 3.6 | 3.76 | 3.5 | 3.75 | 3.75 | +0.17 (+4.75%) | 2,470,000 |
22 May 2012 | HKD | 3.59 | 3.66 | 3.53 | 3.58 | 3.58 | +0.05 (+1.42%) | 1,578,000 |
21 May 2012 | HKD | 3.35 | 3.56 | 3.32 | 3.53 | 3.53 | +0.19 (+5.69%) | 2,811,000 |
18 May 2012 | HKD | 3.31 | 3.39 | 3.31 | 3.34 | 3.34 | -0.05 (-1.47%) | 987,000 |
17 May 2012 | HKD | 3.28 | 3.46 | 3.28 | 3.39 | 3.39 | +0.09 (+2.73%) | 1,640,000 |