Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | HKD | 10.78 | 10.98 | 10.6 | 10.62 | 10.62 | -0.1 (-0.93%) | 6,416,800 |
27 Jun 2012 | HKD | 10.28 | 10.82 | 10.28 | 10.72 | 10.72 | +0.32 (+3.08%) | 6,981,600 |
26 Jun 2012 | HKD | 10.48 | 10.64 | 10.38 | 10.4 | 10.4 | -0.22 (-2.07%) | 7,694,600 |
25 Jun 2012 | HKD | 10.88 | 10.94 | 10.5 | 10.62 | 10.62 | -0.3 (-2.75%) | 12,131,200 |
22 Jun 2012 | HKD | 10.76 | 11 | 10.68 | 10.92 | 10.92 | -0.04 (-0.36%) | 8,010,000 |
21 Jun 2012 | HKD | 11.1 | 11.12 | 10.8 | 10.96 | 10.96 | -0.16 (-1.44%) | 12,501,600 |
20 Jun 2012 | HKD | 11.3 | 11.4 | 11 | 11.12 | 11.12 | -0.08 (-0.71%) | 10,243,600 |
19 Jun 2012 | HKD | 11.08 | 11.24 | 11.02 | 11.2 | 11.2 | +0.06 (+0.54%) | 3,453,200 |
18 Jun 2012 | HKD | 11.38 | 11.68 | 11.04 | 11.14 | 11.14 | -0.12 (-1.07%) | 16,118,200 |
15 Jun 2012 | HKD | 11 | 11.28 | 11 | 11.26 | 11.26 | +0.32 (+2.93%) | 22,721,200 |
14 Jun 2012 | HKD | 10.8 | 11.08 | 10.8 | 10.94 | 10.94 | -0.04 (-0.36%) | 9,998,400 |
13 Jun 2012 | HKD | 10.7 | 11.08 | 10.7 | 10.98 | 10.98 | +0.3 (+2.81%) | 16,667,600 |
12 Jun 2012 | HKD | 10.38 | 10.7 | 10.36 | 10.68 | 10.68 | +0.06 (+0.56%) | 5,732,200 |
11 Jun 2012 | HKD | 10.62 | 10.72 | 10.58 | 10.62 | 10.62 | +0.18 (+1.72%) | 10,698,800 |
8 Jun 2012 | HKD | 10.22 | 10.54 | 10.06 | 10.44 | 10.44 | +0.34 (+3.37%) | 18,665,400 |
7 Jun 2012 | HKD | 10 | 10.3 | 10 | 10.1 | 10.1 | +0.2 (+2.02%) | 5,911,300 |
6 Jun 2012 | HKD | 10 | 10.14 | 9.89 | 9.9 | 9.9 | -0.1 (-1%) | 3,488,400 |
5 Jun 2012 | HKD | 10.22 | 10.28 | 9.8 | 10 | 10 | -0.1 (-0.99%) | 3,662,400 |
4 Jun 2012 | HKD | 10.46 | 10.48 | 10 | 10.1 | 10.1 | -0.64 (-5.96%) | 10,708,200 |
1 Jun 2012 | HKD | 10.62 | 10.86 | 10.6 | 10.74 | 10.74 | -0.06 (-0.56%) | 7,456,800 |
31 May 2012 | HKD | 10.5 | 10.88 | 10.4 | 10.8 | 10.8 | +0.2 (+1.89%) | 12,544,400 |
30 May 2012 | HKD | 10.86 | 10.86 | 10.46 | 10.6 | 10.6 | -0.26 (-2.39%) | 7,672,400 |
29 May 2012 | HKD | 10.14 | 10.94 | 8.21 | 10.86 | 10.86 | +0.6 (+5.85%) | 19,576,400 |
28 May 2012 | HKD | 10.1 | 10.4 | 10.06 | 10.26 | 10.26 | +0.04 (+0.39%) | 3,458,200 |
25 May 2012 | HKD | 10.32 | 10.44 | 10.12 | 10.22 | 10.22 | -0.1 (-0.97%) | 3,224,200 |
24 May 2012 | HKD | 10.28 | 10.4 | 10.06 | 10.32 | 10.32 | +0.12 (+1.18%) | 8,847,200 |
23 May 2012 | HKD | 10.04 | 10.2 | 9.93 | 10.2 | 10.2 | +0.02 (+0.20%) | 11,193,200 |
22 May 2012 | HKD | 10 | 10.24 | 10 | 10.18 | 10.18 | +0.27 (+2.72%) | 9,472,400 |
21 May 2012 | HKD | 9.9 | 10 | 9.65 | 9.91 | 9.91 | -0.09 (-0.90%) | 7,970,155 |
18 May 2012 | HKD | 10.1 | 10.32 | 9.96 | 10 | 10 | -0.36 (-3.47%) | 14,996,082 |