Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2012 | HKD | 4.6 | 4.79 | 4.56 | 4.72 | 4.72 | +0.01 (+0.21%) | 9,558,740 |
30 May 2012 | HKD | 4.85 | 4.9 | 4.53 | 4.71 | 4.71 | -0.25 (-5.04%) | 24,227,170 |
29 May 2012 | HKD | 5.32 | 5.34 | 4.92 | 4.96 | 4.96 | -0.41 (-7.64%) | 20,255,500 |
28 May 2012 | HKD | 5.38 | 5.38 | 5.19 | 5.37 | 5.37 | -0.03 (-0.56%) | 4,349,000 |
25 May 2012 | HKD | 5.66 | 5.66 | 5.28 | 5.4 | 5.4 | -0.09 (-1.64%) | 1,945,000 |
24 May 2012 | HKD | 5.37 | 5.57 | 5.34 | 5.49 | 5.49 | +0.05 (+0.92%) | 2,736,500 |
23 May 2012 | HKD | 5.39 | 5.55 | 5.27 | 5.44 | 5.44 | -0.05 (-0.91%) | 2,387,000 |
22 May 2012 | HKD | 5.24 | 5.51 | 5.24 | 5.49 | 5.49 | +0.25 (+4.77%) | 3,147,000 |
21 May 2012 | HKD | 5.28 | 5.31 | 5.2 | 5.24 | 5.24 | -0.08 (-1.50%) | 4,344,000 |
18 May 2012 | HKD | 5.25 | 5.45 | 5.24 | 5.32 | 5.32 | -0.06 (-1.12%) | 3,566,100 |
17 May 2012 | HKD | 5.15 | 5.54 | 5.15 | 5.38 | 5.38 | +0.04 (+0.75%) | 3,022,000 |
16 May 2012 | HKD | 5.43 | 5.52 | 5.29 | 5.34 | 5.34 | -0.22 (-3.96%) | 4,522,000 |
15 May 2012 | HKD | 5.32 | 5.6 | 5.22 | 5.56 | 5.56 | +0.13 (+2.39%) | 3,209,000 |
14 May 2012 | HKD | 5.45 | 5.58 | 5.4 | 5.43 | 5.43 | -0.07 (-1.27%) | 2,824,000 |
11 May 2012 | HKD | 5.57 | 5.59 | 5.42 | 5.5 | 5.5 | -0.07 (-1.26%) | 2,526,000 |
10 May 2012 | HKD | 5.5 | 5.65 | 5.5 | 5.57 | 5.57 | +0.05 (+0.91%) | 3,587,100 |
9 May 2012 | HKD | 5.59 | 5.62 | 5.48 | 5.52 | 5.52 | -0.15 (-2.65%) | 3,547,500 |
8 May 2012 | HKD | 5.6 | 5.71 | 5.6 | 5.67 | 5.67 | +0.11 (+1.98%) | 6,615,500 |
7 May 2012 | HKD | 5.6 | 5.77 | 5.5 | 5.56 | 5.56 | -0.24 (-4.14%) | 7,191,800 |
4 May 2012 | HKD | 5.82 | 5.92 | 5.77 | 5.8 | 5.8 | -0.02 (-0.34%) | 3,985,641 |
3 May 2012 | HKD | 5.88 | 5.9 | 5.81 | 5.82 | 5.82 | -0.06 (-1.02%) | 3,956,500 |
2 May 2012 | HKD | 6 | 6.06 | 5.85 | 5.88 | 5.88 | -0.11 (-1.84%) | 5,444,831 |
1 May 2012 | HKD | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 5.99 | 6.03 | 5.91 | 5.99 | 5.99 | +0.05 (+0.84%) | 2,613,500 |
27 Apr 2012 | HKD | 6.2 | 6.2 | 5.91 | 5.94 | 5.94 | -0.22 (-3.57%) | 3,185,000 |
26 Apr 2012 | HKD | 6.05 | 6.18 | 6.05 | 6.16 | 6.16 | +0.14 (+2.33%) | 1,526,000 |
25 Apr 2012 | HKD | 6.08 | 6.1 | 5.96 | 6.02 | 6.02 | -0.06 (-0.99%) | 1,512,000 |
24 Apr 2012 | HKD | 6.07 | 6.16 | 6.03 | 6.08 | 6.08 | +0.02 (+0.33%) | 2,417,000 |
23 Apr 2012 | HKD | 6.13 | 6.16 | 6.03 | 6.06 | 6.06 | -0.17 (-2.73%) | 8,015,000 |
20 Apr 2012 | HKD | 6.38 | 6.43 | 6.07 | 6.23 | 6.23 | -0.23 (-3.56%) | 5,967,633 |