Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | HKD | 8.85 | 8.96 | 8.57 | 8.62 | 8.62 | -0.19 (-2.16%) | 7,322,909 |
27 Jun 2012 | HKD | 8.9 | 8.99 | 8.8 | 8.81 | 8.81 | -0.09 (-1.01%) | 5,681,500 |
26 Jun 2012 | HKD | 8.96 | 9 | 8.88 | 8.9 | 8.9 | -0.02 (-0.22%) | 7,553,024 |
25 Jun 2012 | HKD | 9.12 | 9.12 | 8.9 | 8.92 | 8.92 | -0.28 (-3.04%) | 17,315,476 |
22 Jun 2012 | HKD | 9.33 | 9.36 | 9.1 | 9.2 | 9.2 | -0.17 (-1.81%) | 8,268,000 |
21 Jun 2012 | HKD | 9.39 | 9.39 | 9.34 | 9.37 | 9.37 | -0.02 (-0.21%) | 2,512,446 |
20 Jun 2012 | HKD | 9.43 | 9.46 | 9.35 | 9.39 | 9.39 | -0.02 (-0.21%) | 3,862,614 |
19 Jun 2012 | HKD | 9.5 | 9.51 | 9.36 | 9.41 | 9.41 | -0.09 (-0.95%) | 7,117,500 |
18 Jun 2012 | HKD | 9.5 | 9.54 | 9.4 | 9.5 | 9.5 | +0.1 (+1.06%) | 5,683,300 |
15 Jun 2012 | HKD | 9.3 | 9.41 | 9.2 | 9.4 | 9.4 | +0.24 (+2.62%) | 3,834,000 |
14 Jun 2012 | HKD | 9.4 | 9.44 | 9.16 | 9.16 | 9.16 | -0.15 (-1.61%) | 5,392,500 |
13 Jun 2012 | HKD | 9.45 | 9.6 | 9.21 | 9.31 | 9.31 | -0.23 (-2.41%) | 10,017,072 |
12 Jun 2012 | HKD | 9.45 | 9.6 | 9.45 | 9.54 | 9.54 | +0.01 (+0.10%) | 4,843,280 |
11 Jun 2012 | HKD | 9.52 | 9.61 | 9.52 | 9.53 | 9.53 | -0.01 (-0.10%) | 2,362,242 |
8 Jun 2012 | HKD | 9.45 | 9.58 | 9.45 | 9.54 | 9.54 | +0.08 (+0.85%) | 5,209,800 |
7 Jun 2012 | HKD | 9.54 | 9.55 | 9.41 | 9.46 | 9.46 | -0.02 (-0.21%) | 6,792,040 |
6 Jun 2012 | HKD | 9.5 | 9.59 | 9.45 | 9.48 | 9.48 | -0.07 (-0.73%) | 8,250,660 |
5 Jun 2012 | HKD | 9.45 | 9.69 | 9.45 | 9.55 | 9.55 | +0.06 (+0.63%) | 4,059,435 |
4 Jun 2012 | HKD | 9.45 | 9.54 | 9.38 | 9.49 | 9.49 | +0.01 (+0.11%) | 15,482,000 |
1 Jun 2012 | HKD | 9.52 | 9.52 | 9.44 | 9.48 | 9.48 | -0.04 (-0.42%) | 12,794,439 |
31 May 2012 | HKD | 9.5 | 9.58 | 9.44 | 9.52 | 9.52 | +0.01 (+0.11%) | 6,943,100 |
30 May 2012 | HKD | 9.64 | 9.64 | 9.5 | 9.51 | 9.51 | -0.1 (-1.04%) | 5,852,257 |
29 May 2012 | HKD | 9.63 | 9.7 | 9.5 | 9.61 | 9.61 | +0.1 (+1.05%) | 9,088,500 |
28 May 2012 | HKD | 9.58 | 9.62 | 9.45 | 9.51 | 9.51 | -0.1 (-1.04%) | 7,741,500 |
25 May 2012 | HKD | 9.62 | 9.64 | 9.56 | 9.61 | 9.61 | -0.08 (-0.83%) | 5,155,965 |
24 May 2012 | HKD | 9.74 | 9.75 | 9.55 | 9.69 | 9.69 | -0.09 (-0.92%) | 10,191,100 |
23 May 2012 | HKD | 9.84 | 9.86 | 9.55 | 9.78 | 9.78 | -0.1 (-1.01%) | 4,093,000 |
22 May 2012 | HKD | 9.76 | 9.92 | 9.68 | 9.88 | 9.88 | +0.18 (+1.86%) | 3,144,574 |
21 May 2012 | HKD | 9.73 | 9.78 | 9.66 | 9.7 | 9.7 | -0.12 (-1.22%) | 12,996,500 |
18 May 2012 | HKD | 9.98 | 10.1 | 9.8 | 9.82 | 9.82 | -0.17 (-1.70%) | 5,479,000 |