Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2012 | HKD | 2.04 | 2.1 | 2.04 | 2.08 | 2.08 | +0.04 (+1.96%) | 919,000 |
25 May 2012 | HKD | 2 | 2.09 | 1.98 | 2.04 | 2.04 | +0.03 (+1.49%) | 654,001 |
24 May 2012 | HKD | 1.97 | 2.02 | 1.94 | 2.01 | 2.01 | +0.02 (+1.01%) | 888,004 |
23 May 2012 | HKD | 1.96 | 2.04 | 1.93 | 1.99 | 1.99 | -0.02 (-1.00%) | 566,001 |
22 May 2012 | HKD | 2.08 | 2.1 | 1.97 | 2.01 | 2.01 | 0.0 (0.0%) | 568,001 |
21 May 2012 | HKD | 2 | 2.04 | 1.96 | 2.01 | 2.01 | +0.07 (+3.61%) | 797,001 |
18 May 2012 | HKD | 2.07 | 2.07 | 1.88 | 1.94 | 1.94 | 0.0 (0.0%) | 3,008,001 |
17 May 2012 | HKD | 1.89 | 2 | 1.89 | 1.94 | 1.94 | +0.04 (+2.11%) | 1,624,002 |
16 May 2012 | HKD | 1.96 | 1.96 | 1.9 | 1.9 | 1.9 | -0.09 (-4.52%) | 2,195,005 |
15 May 2012 | HKD | 2.05 | 2.05 | 1.95 | 1.99 | 1.99 | -0.1 (-4.78%) | 3,677,000 |
14 May 2012 | HKD | 2.1 | 2.12 | 2.06 | 2.09 | 2.09 | +0.01 (+0.48%) | 936,000 |
11 May 2012 | HKD | 2.07 | 2.14 | 2.03 | 2.08 | 2.08 | +0.04 (+1.96%) | 1,625,000 |
10 May 2012 | HKD | 2.06 | 2.11 | 2.01 | 2.04 | 2.04 | -0.05 (-2.39%) | 2,059,000 |
9 May 2012 | HKD | 2.15 | 2.27 | 2.08 | 2.09 | 2.09 | -0.09 (-4.13%) | 2,186,006 |
8 May 2012 | HKD | 2.26 | 2.33 | 2.15 | 2.18 | 2.18 | -0.21 (-8.79%) | 2,758,000 |
7 May 2012 | HKD | 2.33 | 2.42 | 2.3 | 2.39 | 2.39 | +0.01 (+0.42%) | 2,648,141 |
4 May 2012 | HKD | 2.41 | 2.42 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 541,007 |
3 May 2012 | HKD | 2.39 | 2.41 | 2.34 | 2.4 | 2.4 | +0.01 (+0.42%) | 1,327,000 |
2 May 2012 | HKD | 2.4 | 2.4 | 2.28 | 2.39 | 2.39 | +0.04 (+1.70%) | 3,438,535 |
1 May 2012 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 2.38 | 2.4 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 144,000 |
27 Apr 2012 | HKD | 2.34 | 2.38 | 2.3 | 2.36 | 2.36 | +0.04 (+1.72%) | 1,279,000 |
26 Apr 2012 | HKD | 2.3 | 2.33 | 2.25 | 2.32 | 2.32 | +0.02 (+0.87%) | 1,567,002 |
25 Apr 2012 | HKD | 2.21 | 2.3 | 2.2 | 2.3 | 2.3 | +0.08 (+3.60%) | 1,212,002 |
24 Apr 2012 | HKD | 2.25 | 2.3 | 2.2 | 2.22 | 2.22 | -0.06 (-2.63%) | 1,215,786 |
23 Apr 2012 | HKD | 2.29 | 2.34 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 243,018 |
20 Apr 2012 | HKD | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 1,517,020 |
19 Apr 2012 | HKD | 2.31 | 2.36 | 2.29 | 2.32 | 2.32 | +0.01 (+0.43%) | 1,201,019 |
18 Apr 2012 | HKD | 2.38 | 2.38 | 2.3 | 2.31 | 2.31 | -0.05 (-2.12%) | 1,404,834 |
17 Apr 2012 | HKD | 2.43 | 2.43 | 2.3 | 2.36 | 2.36 | -0.08 (-3.28%) | 731,782 |