Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2012 | HKD | 2.26 | 2.26 | 2.12 | 2.25 | 2.25 | +0.01 (+0.45%) | 343,000 |
12 Jun 2012 | HKD | 2.29 | 2.29 | 2.24 | 2.24 | 2.24 | -0.11 (-4.68%) | 1,336,000 |
11 Jun 2012 | HKD | 2.28 | 2.35 | 2.27 | 2.35 | 2.35 | +0.05 (+2.17%) | 1,567,000 |
8 Jun 2012 | HKD | 2.17 | 2.3 | 2.11 | 2.3 | 2.3 | +0.14 (+6.48%) | 1,200,000 |
7 Jun 2012 | HKD | 2.12 | 2.18 | 2.11 | 2.16 | 2.16 | +0.05 (+2.37%) | 1,130,000 |
6 Jun 2012 | HKD | 2.18 | 2.18 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 238,000 |
5 Jun 2012 | HKD | 2.15 | 2.18 | 2.08 | 2.14 | 2.14 | +0.05 (+2.39%) | 4,435,300 |
4 Jun 2012 | HKD | 1.94 | 2.12 | 1.9 | 2.09 | 2.09 | +0.13 (+6.63%) | 4,287,000 |
1 Jun 2012 | HKD | 2.01 | 2.02 | 1.93 | 1.96 | 1.96 | -0.04 (-2%) | 2,869,000 |
31 May 2012 | HKD | 2.04 | 2.05 | 1.97 | 2 | 2 | -0.06 (-2.91%) | 2,978,000 |
30 May 2012 | HKD | 2.06 | 2.07 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 2,660,000 |
29 May 2012 | HKD | 2.05 | 2.07 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 2,591,000 |
28 May 2012 | HKD | 2.01 | 2.07 | 1.99 | 2.05 | 2.05 | +0.05 (+2.50%) | 2,516,000 |
25 May 2012 | HKD | 2.01 | 2.02 | 1.98 | 2 | 2 | -0.1 (-4.76%) | 2,694,000 |
24 May 2012 | HKD | 2.07 | 2.11 | 2.02 | 2.1 | 2.1 | +0.04 (+1.94%) | 2,485,000 |
23 May 2012 | HKD | 2.09 | 2.14 | 2.04 | 2.06 | 2.06 | -0.04 (-1.90%) | 3,436,000 |
22 May 2012 | HKD | 2.07 | 2.11 | 2.01 | 2.1 | 2.1 | +0.09 (+4.48%) | 4,138,000 |
21 May 2012 | HKD | 1.98 | 2.05 | 1.94 | 2.01 | 2.01 | +0.05 (+2.55%) | 3,005,000 |
18 May 2012 | HKD | 1.97 | 1.97 | 1.86 | 1.96 | 1.96 | 0.0 (0.0%) | 2,613,000 |
17 May 2012 | HKD | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | -0.04 (-2%) | 2,961,700 |
16 May 2012 | HKD | 2.01 | 2.01 | 1.94 | 2 | 2 | -0.01 (-0.50%) | 2,806,000 |
15 May 2012 | HKD | 2.02 | 2.02 | 1.93 | 2.01 | 2.01 | +0.01 (+0.50%) | 2,817,000 |
14 May 2012 | HKD | 2 | 2.02 | 1.92 | 2 | 2 | +0.04 (+2.04%) | 3,033,000 |
11 May 2012 | HKD | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | -0.05 (-2.49%) | 2,523,000 |
10 May 2012 | HKD | 2.01 | 2.01 | 1.86 | 2.01 | 2.01 | +0.01 (+0.50%) | 3,861,000 |
9 May 2012 | HKD | 2.08 | 2.08 | 1.98 | 2 | 2 | -0.09 (-4.31%) | 1,650,000 |
8 May 2012 | HKD | 2.09 | 2.09 | 2 | 2.09 | 2.09 | +0.03 (+1.46%) | 3,859,000 |
7 May 2012 | HKD | 2.06 | 2.07 | 1.98 | 2.06 | 2.06 | -0.02 (-0.96%) | 2,747,000 |
4 May 2012 | HKD | 2.08 | 2.13 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 3,082,000 |
3 May 2012 | HKD | 2.13 | 2.13 | 2.05 | 2.07 | 2.07 | -0.04 (-1.90%) | 2,975,000 |