Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | HKD | 9.9 | 10.08 | 9.9 | 9.99 | 9.99 | +0.09 (+0.91%) | 8,023,200 |
16 May 2012 | HKD | 10.04 | 10.08 | 9.8 | 9.9 | 9.9 | -0.22 (-2.17%) | 7,214,000 |
15 May 2012 | HKD | 10.1 | 10.14 | 9.99 | 10.12 | 10.12 | -0.02 (-0.20%) | 4,440,000 |
14 May 2012 | HKD | 10.2 | 10.2 | 10.04 | 10.14 | 10.14 | -0.08 (-0.78%) | 5,087,500 |
11 May 2012 | HKD | 10.18 | 10.24 | 10.16 | 10.22 | 10.22 | +0.02 (+0.20%) | 4,993,000 |
10 May 2012 | HKD | 10.2 | 10.24 | 10.14 | 10.2 | 10.2 | -0.02 (-0.20%) | 1,737,967 |
9 May 2012 | HKD | 10.18 | 10.24 | 10.12 | 10.22 | 10.22 | +0.04 (+0.39%) | 4,730,192 |
8 May 2012 | HKD | 10.3 | 10.3 | 10.14 | 10.18 | 10.18 | 0.0 (0.0%) | 4,830,084 |
7 May 2012 | HKD | 10.26 | 10.3 | 10.16 | 10.18 | 10.18 | -0.18 (-1.74%) | 1,931,350 |
4 May 2012 | HKD | 10.36 | 10.4 | 10.26 | 10.36 | 10.36 | -0.02 (-0.19%) | 2,371,316 |
3 May 2012 | HKD | 10.3 | 10.4 | 10.3 | 10.38 | 10.38 | +0.08 (+0.78%) | 2,841,236 |
2 May 2012 | HKD | 10.3 | 10.38 | 10.28 | 10.3 | 10.3 | 0.0 (0.0%) | 2,852,500 |
1 May 2012 | HKD | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 10.4 | 10.4 | 10.28 | 10.3 | 10.3 | -0.12 (-1.15%) | 1,567,500 |
27 Apr 2012 | HKD | 10.44 | 10.46 | 10.38 | 10.42 | 10.42 | 0.0 (0.0%) | 2,433,500 |
26 Apr 2012 | HKD | 10.32 | 10.44 | 10.32 | 10.42 | 10.42 | +0.1 (+0.97%) | 2,614,500 |
25 Apr 2012 | HKD | 10.3 | 10.4 | 10.24 | 10.32 | 10.32 | +0.02 (+0.19%) | 2,204,600 |
24 Apr 2012 | HKD | 10.38 | 10.38 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 1,761,000 |
23 Apr 2012 | HKD | 10.28 | 10.3 | 10.2 | 10.3 | 10.3 | -0.06 (-0.58%) | 1,220,230 |
20 Apr 2012 | HKD | 10.2 | 10.42 | 10.18 | 10.36 | 10.36 | +0.08 (+0.78%) | 2,372,871 |
19 Apr 2012 | HKD | 10.1 | 10.38 | 10.1 | 10.28 | 10.28 | +0.2 (+1.98%) | 2,923,000 |
18 Apr 2012 | HKD | 10.1 | 10.16 | 9.98 | 10.08 | 10.08 | 0.0 (0.0%) | 3,991,500 |
17 Apr 2012 | HKD | 10.14 | 10.3 | 10.04 | 10.08 | 10.08 | -0.04 (-0.40%) | 3,081,490 |
16 Apr 2012 | HKD | 10.02 | 10.16 | 9.96 | 10.12 | 10.12 | -0.04 (-0.39%) | 4,305,750 |
13 Apr 2012 | HKD | 10.18 | 10.38 | 10.06 | 10.16 | 10.16 | +0.16 (+1.60%) | 3,085,060 |
12 Apr 2012 | HKD | 10.22 | 10.24 | 9.94 | 10 | 10 | -0.02 (-0.20%) | 4,476,000 |
11 Apr 2012 | HKD | 10.1 | 10.12 | 9.99 | 10.02 | 10.02 | -0.14 (-1.38%) | 4,695,920 |
10 Apr 2012 | HKD | 10.44 | 10.44 | 10.08 | 10.16 | 10.16 | -0.26 (-2.50%) | 5,680,192 |
9 Apr 2012 | HKD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.0 (0.0%) | 0 |