Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | HKD | 11.58 | 11.92 | 11.34 | 11.4 | 11.4 | -0.18 (-1.55%) | 1,404,400 |
16 May 2012 | HKD | 11.92 | 11.98 | 11.2 | 11.58 | 11.58 | -0.38 (-3.18%) | 705,800 |
15 May 2012 | HKD | 12 | 12 | 11.76 | 11.96 | 11.96 | -0.12 (-0.99%) | 1,058,448 |
14 May 2012 | HKD | 11.96 | 12.3 | 11.96 | 12.08 | 12.08 | +0.12 (+1.00%) | 922,300 |
11 May 2012 | HKD | 11.86 | 12.14 | 11.86 | 11.96 | 11.96 | -0.02 (-0.17%) | 411,700 |
10 May 2012 | HKD | 11.98 | 12.18 | 11.94 | 11.98 | 11.98 | +0.08 (+0.67%) | 660,600 |
9 May 2012 | HKD | 12.08 | 12.14 | 11.68 | 11.9 | 11.9 | -0.32 (-2.62%) | 944,111 |
8 May 2012 | HKD | 12.48 | 12.48 | 12.22 | 12.22 | 12.22 | -0.28 (-2.24%) | 597,500 |
7 May 2012 | HKD | 12.2 | 12.54 | 12 | 12.5 | 12.5 | +0.12 (+0.97%) | 2,470,100 |
4 May 2012 | HKD | 12.1 | 12.4 | 12.1 | 12.38 | 12.38 | +0.28 (+2.31%) | 1,254,528 |
3 May 2012 | HKD | 11.96 | 12.16 | 11.92 | 12.1 | 12.1 | +0.2 (+1.68%) | 1,250,400 |
2 May 2012 | HKD | 11.76 | 11.96 | 11.76 | 11.9 | 11.9 | +0.22 (+1.88%) | 722,400 |
1 May 2012 | HKD | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 11.58 | 11.72 | 11.44 | 11.68 | 11.68 | +0.18 (+1.57%) | 876,300 |
27 Apr 2012 | HKD | 11.32 | 11.58 | 11.32 | 11.5 | 11.5 | +0.18 (+1.59%) | 765,300 |
26 Apr 2012 | HKD | 11.36 | 11.36 | 11.18 | 11.32 | 11.32 | +0.14 (+1.25%) | 614,600 |
25 Apr 2012 | HKD | 11.2 | 11.2 | 11.14 | 11.18 | 11.18 | +0.04 (+0.36%) | 652,800 |
24 Apr 2012 | HKD | 11.14 | 11.26 | 11 | 11.14 | 11.14 | -0.02 (-0.18%) | 1,125,900 |
23 Apr 2012 | HKD | 11.2 | 11.3 | 11.14 | 11.16 | 11.16 | -0.04 (-0.36%) | 967,500 |
20 Apr 2012 | HKD | 11.24 | 11.3 | 11.18 | 11.2 | 11.2 | -0.04 (-0.36%) | 2,009,597 |
19 Apr 2012 | HKD | 11.2 | 11.28 | 11.2 | 11.24 | 11.24 | 0.0 (0.0%) | 1,091,500 |
18 Apr 2012 | HKD | 11.18 | 11.3 | 11.16 | 11.24 | 11.24 | +0.08 (+0.72%) | 678,300 |
17 Apr 2012 | HKD | 11.2 | 11.32 | 11.14 | 11.16 | 11.16 | 0.0 (0.0%) | 2,616,400 |
16 Apr 2012 | HKD | 11.6 | 11.6 | 11.14 | 11.16 | 11.16 | -0.34 (-2.96%) | 1,461,400 |
13 Apr 2012 | HKD | 11.44 | 11.66 | 11.44 | 11.5 | 11.5 | +0.04 (+0.35%) | 700,400 |
12 Apr 2012 | HKD | 11.7 | 11.8 | 11.42 | 11.46 | 11.46 | -0.26 (-2.22%) | 2,089,900 |
11 Apr 2012 | HKD | 11.86 | 11.86 | 11.58 | 11.72 | 11.72 | -0.14 (-1.18%) | 724,700 |
10 Apr 2012 | HKD | 12 | 12 | 11.82 | 11.86 | 11.86 | -0.14 (-1.17%) | 484,500 |
9 Apr 2012 | HKD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |