Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2012 | HKD | 3.33 | 3.46 | 3.26 | 3.41 | 3.41 | +0.06 (+1.79%) | 6,866,000 |
29 May 2012 | HKD | 3.26 | 3.36 | 3.15 | 3.35 | 3.35 | +0.09 (+2.76%) | 4,702,000 |
28 May 2012 | HKD | 3.16 | 3.32 | 3.16 | 3.26 | 3.26 | +0.03 (+0.93%) | 4,519,200 |
25 May 2012 | HKD | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | +0.07 (+2.22%) | 3,125,245 |
24 May 2012 | HKD | 3.14 | 3.16 | 3.05 | 3.16 | 3.16 | +0.03 (+0.96%) | 5,515,000 |
23 May 2012 | HKD | 3.1 | 3.17 | 3.1 | 3.13 | 3.13 | -0.04 (-1.26%) | 3,315,600 |
22 May 2012 | HKD | 3.16 | 3.23 | 3.16 | 3.17 | 3.17 | +0.06 (+1.93%) | 3,085,000 |
21 May 2012 | HKD | 3.03 | 3.14 | 3.03 | 3.11 | 3.11 | -0.01 (-0.32%) | 6,894,000 |
18 May 2012 | HKD | 3.15 | 3.2 | 3.01 | 3.12 | 3.12 | -0.16 (-4.88%) | 14,636,200 |
17 May 2012 | HKD | 3.23 | 3.32 | 3.23 | 3.28 | 3.28 | -0.01 (-0.30%) | 6,574,200 |
16 May 2012 | HKD | 3.52 | 3.52 | 3.2 | 3.29 | 3.29 | -0.12 (-3.52%) | 14,721,700 |
15 May 2012 | HKD | 3.48 | 3.5 | 3.2 | 3.41 | 3.41 | -0.14 (-3.94%) | 12,178,346 |
14 May 2012 | HKD | 3.55 | 3.55 | 3.5 | 3.55 | 3.55 | +0.03 (+0.85%) | 3,874,000 |
11 May 2012 | HKD | 3.5 | 3.54 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 5,193,000 |
10 May 2012 | HKD | 3.45 | 3.55 | 3.45 | 3.51 | 3.51 | -0.01 (-0.28%) | 6,671,937 |
9 May 2012 | HKD | 3.7 | 3.7 | 3.5 | 3.52 | 3.52 | -0.13 (-3.56%) | 9,740,000 |
8 May 2012 | HKD | 3.8 | 3.83 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 3,080,000 |
7 May 2012 | HKD | 3.76 | 3.84 | 3.75 | 3.8 | 3.8 | -0.09 (-2.31%) | 6,510,000 |
4 May 2012 | HKD | 3.73 | 3.89 | 3.73 | 3.89 | 3.89 | +0.12 (+3.18%) | 5,349,563 |
3 May 2012 | HKD | 3.84 | 3.84 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 2,048,752 |
2 May 2012 | HKD | 3.64 | 3.82 | 3.64 | 3.78 | 3.78 | +0.14 (+3.85%) | 6,048,000 |
1 May 2012 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 3.65 | 3.7 | 3.63 | 3.64 | 3.64 | -0.01 (-0.27%) | 1,471,450 |
27 Apr 2012 | HKD | 3.62 | 3.67 | 3.61 | 3.65 | 3.65 | +0.04 (+1.11%) | 1,438,000 |
26 Apr 2012 | HKD | 3.58 | 3.63 | 3.58 | 3.61 | 3.61 | +0.02 (+0.56%) | 1,206,400 |
25 Apr 2012 | HKD | 3.58 | 3.64 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,234,200 |
24 Apr 2012 | HKD | 3.6 | 3.65 | 3.56 | 3.6 | 3.6 | -0.04 (-1.10%) | 2,203,800 |
23 Apr 2012 | HKD | 3.51 | 3.65 | 3.51 | 3.64 | 3.64 | +0.09 (+2.54%) | 11,570,471 |
20 Apr 2012 | HKD | 3.51 | 3.58 | 3.51 | 3.55 | 3.55 | -0.04 (-1.11%) | 4,509,894 |
19 Apr 2012 | HKD | 3.6 | 3.6 | 3.42 | 3.59 | 3.59 | 0.0 (0.0%) | 6,870,000 |