Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2012 | HKD | 2.07 | 2.07 | 2.03 | 2.05 | 2.05 | -0.02 (-0.97%) | 248,500 |
30 May 2012 | HKD | 2.08 | 2.13 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 645,000 |
29 May 2012 | HKD | 2.1 | 2.11 | 2.04 | 2.1 | 2.1 | +0.05 (+2.44%) | 545,000 |
28 May 2012 | HKD | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 457,000 |
25 May 2012 | HKD | 2 | 2.05 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 744,000 |
24 May 2012 | HKD | 1.97 | 2.01 | 1.96 | 2 | 2 | +0.03 (+1.52%) | 1,800,500 |
23 May 2012 | HKD | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 2,058,620 |
22 May 2012 | HKD | 1.98 | 2.05 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 3,971,359 |
21 May 2012 | HKD | 2.03 | 2.03 | 1.96 | 1.98 | 1.98 | -0.05 (-2.46%) | 1,597,000 |
18 May 2012 | HKD | 2 | 2.1 | 1.96 | 2.03 | 2.03 | +0.03 (+1.50%) | 2,203,362 |
17 May 2012 | HKD | 2 | 2.1 | 2 | 2 | 2 | +0.01 (+0.50%) | 1,192,500 |
16 May 2012 | HKD | 2.01 | 2.05 | 1.98 | 1.99 | 1.99 | -0.11 (-5.24%) | 1,054,500 |
15 May 2012 | HKD | 2 | 2.1 | 2 | 2.1 | 2.1 | +0.08 (+3.96%) | 1,899,500 |
14 May 2012 | HKD | 2.03 | 2.1 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 2,862,000 |
11 May 2012 | HKD | 2.07 | 2.14 | 1.98 | 2.03 | 2.03 | -0.09 (-4.25%) | 2,402,500 |
10 May 2012 | HKD | 2.14 | 2.2 | 2.07 | 2.12 | 2.12 | -0.03 (-1.40%) | 303,000 |
9 May 2012 | HKD | 2.18 | 2.19 | 2.07 | 2.15 | 2.15 | -0.04 (-1.83%) | 2,448,000 |
8 May 2012 | HKD | 2.2 | 2.25 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 652,000 |
7 May 2012 | HKD | 2.31 | 2.31 | 2.2 | 2.21 | 2.21 | -0.1 (-4.33%) | 1,255,000 |
4 May 2012 | HKD | 2.33 | 2.35 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 503,000 |
3 May 2012 | HKD | 2.3 | 2.35 | 2.3 | 2.33 | 2.33 | 0.0 (0.0%) | 351,000 |
2 May 2012 | HKD | 2.34 | 2.42 | 2.29 | 2.33 | 2.33 | -0.01 (-0.43%) | 804,500 |
1 May 2012 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 2.32 | 2.34 | 2.29 | 2.34 | 2.34 | +0.01 (+0.43%) | 432,500 |
27 Apr 2012 | HKD | 2.35 | 2.36 | 2.31 | 2.33 | 2.33 | -0.01 (-0.43%) | 1,383,000 |
26 Apr 2012 | HKD | 2.34 | 2.35 | 2.28 | 2.34 | 2.34 | +0.04 (+1.74%) | 1,460,800 |
25 Apr 2012 | HKD | 2.3 | 2.35 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 745,500 |
24 Apr 2012 | HKD | 2.29 | 2.35 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 1,359,500 |
23 Apr 2012 | HKD | 2.32 | 2.35 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 2,776,000 |
20 Apr 2012 | HKD | 2.35 | 2.38 | 2.32 | 2.32 | 2.32 | -0.05 (-2.11%) | 1,763,500 |