Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | HKD | 11.64 | 11.8 | 11.6 | 11.66 | 11.66 | -0.02 (-0.17%) | 1,010,942 |
27 Jun 2012 | HKD | 11.6 | 11.8 | 11.52 | 11.68 | 11.68 | +0.14 (+1.21%) | 3,170,042 |
26 Jun 2012 | HKD | 12.16 | 12.16 | 11.46 | 11.54 | 11.54 | -0.58 (-4.79%) | 4,388,802 |
25 Jun 2012 | HKD | 12.1 | 12.16 | 11.96 | 12.12 | 12.12 | +0.16 (+1.34%) | 874,400 |
22 Jun 2012 | HKD | 11.8 | 12.1 | 11.76 | 11.96 | 11.96 | +0.02 (+0.17%) | 910,781 |
21 Jun 2012 | HKD | 12.3 | 12.34 | 11.9 | 11.94 | 11.94 | -0.4 (-3.24%) | 2,179,188 |
20 Jun 2012 | HKD | 11.98 | 12.38 | 11.88 | 12.34 | 12.34 | +0.48 (+4.05%) | 2,684,339 |
19 Jun 2012 | HKD | 12 | 12 | 11.7 | 11.86 | 11.86 | -0.02 (-0.17%) | 2,191,400 |
18 Jun 2012 | HKD | 12.18 | 12.2 | 11.82 | 11.88 | 11.88 | -0.1 (-0.83%) | 2,130,722 |
15 Jun 2012 | HKD | 11.96 | 12 | 11.6 | 11.98 | 11.98 | +0.22 (+1.87%) | 3,380,872 |
14 Jun 2012 | HKD | 12.18 | 12.34 | 11.68 | 11.76 | 11.76 | -0.42 (-3.45%) | 4,704,146 |
13 Jun 2012 | HKD | 12 | 12.3 | 11.92 | 12.18 | 12.18 | +0.18 (+1.50%) | 4,180,800 |
12 Jun 2012 | HKD | 12.26 | 12.26 | 11.82 | 12 | 12 | -0.28 (-2.28%) | 3,749,489 |
11 Jun 2012 | HKD | 12.3 | 12.3 | 12.08 | 12.28 | 12.28 | +0.36 (+3.02%) | 3,048,400 |
8 Jun 2012 | HKD | 12.08 | 12.14 | 11.82 | 11.92 | 11.92 | +0.12 (+1.02%) | 4,728,400 |
7 Jun 2012 | HKD | 12.18 | 12.26 | 11.72 | 11.8 | 11.8 | -0.12 (-1.01%) | 4,478,898 |
6 Jun 2012 | HKD | 11.76 | 12.02 | 11.66 | 11.92 | 11.92 | +0.56 (+4.93%) | 6,286,435 |
5 Jun 2012 | HKD | 11.3 | 11.68 | 11.28 | 11.36 | 11.36 | +0.26 (+2.34%) | 3,919,300 |
4 Jun 2012 | HKD | 11.32 | 11.5 | 10.92 | 11.1 | 11.1 | -0.62 (-5.29%) | 8,611,809 |
1 Jun 2012 | HKD | 12.46 | 12.46 | 11.62 | 11.72 | 11.72 | -0.78 (-6.24%) | 17,947,291 |
31 May 2012 | HKD | 12.4 | 12.72 | 12.28 | 12.5 | 12.5 | -0.1 (-0.79%) | 53,081,266 |
30 May 2012 | HKD | 12.86 | 12.86 | 12.4 | 12.6 | 12.6 | -0.2 (-1.56%) | 16,029,098 |
29 May 2012 | HKD | 12.24 | 12.86 | 12.24 | 12.8 | 12.8 | +0.54 (+4.40%) | 13,465,000 |
28 May 2012 | HKD | 12.36 | 12.4 | 12.1 | 12.26 | 12.26 | -0.16 (-1.29%) | 7,762,200 |
25 May 2012 | HKD | 12.44 | 12.44 | 12.2 | 12.42 | 12.42 | +0.14 (+1.14%) | 3,683,000 |
24 May 2012 | HKD | 12.16 | 12.36 | 12.04 | 12.28 | 12.28 | +0.08 (+0.66%) | 5,617,000 |
23 May 2012 | HKD | 12.42 | 12.42 | 12.06 | 12.2 | 12.2 | -0.22 (-1.77%) | 9,032,800 |
22 May 2012 | HKD | 12.8 | 12.84 | 12.16 | 12.42 | 12.42 | -0.2 (-1.58%) | 6,850,645 |
21 May 2012 | HKD | 12.86 | 12.86 | 12.42 | 12.62 | 12.62 | -0.12 (-0.94%) | 3,945,188 |
18 May 2012 | HKD | 12.62 | 12.8 | 12.2 | 12.74 | 12.74 | -0.18 (-1.39%) | 9,294,000 |