Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2012 | HKD | 2.01 | 2.08 | 1.98 | 2.05 | 2.05 | 0.0 (0.0%) | 4,492,013 |
30 May 2012 | HKD | 2.09 | 2.09 | 2.03 | 2.05 | 2.05 | -0.05 (-2.38%) | 3,982,000 |
29 May 2012 | HKD | 1.96 | 2.11 | 1.95 | 2.1 | 2.1 | +0.15 (+7.69%) | 8,000,008 |
28 May 2012 | HKD | 1.88 | 1.97 | 1.88 | 1.95 | 1.95 | +0.04 (+2.09%) | 4,594,000 |
25 May 2012 | HKD | 1.94 | 1.94 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 4,220,003 |
24 May 2012 | HKD | 1.88 | 1.95 | 1.87 | 1.92 | 1.92 | 0.0 (0.0%) | 3,384,012 |
23 May 2012 | HKD | 1.97 | 2 | 1.9 | 1.92 | 1.92 | -0.08 (-4%) | 8,906,003 |
22 May 2012 | HKD | 2 | 2.07 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 6,178,003 |
21 May 2012 | HKD | 1.99 | 2.02 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 4,592,003 |
18 May 2012 | HKD | 2.03 | 2.03 | 1.96 | 2 | 2 | -0.07 (-3.38%) | 11,420,440 |
17 May 2012 | HKD | 2.05 | 2.1 | 2.04 | 2.07 | 2.07 | +0.02 (+0.98%) | 5,464,005 |
16 May 2012 | HKD | 2.16 | 2.16 | 2.01 | 2.05 | 2.05 | -0.12 (-5.53%) | 9,464,823 |
15 May 2012 | HKD | 2.13 | 2.18 | 2.11 | 2.17 | 2.17 | +0.01 (+0.46%) | 7,518,000 |
14 May 2012 | HKD | 2.2 | 2.22 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 5,806,000 |
11 May 2012 | HKD | 2.17 | 2.2 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 3,974,000 |
10 May 2012 | HKD | 2.16 | 2.22 | 2.12 | 2.18 | 2.18 | +0.02 (+0.93%) | 7,194,000 |
9 May 2012 | HKD | 2.3 | 2.3 | 2.13 | 2.16 | 2.16 | -0.16 (-6.90%) | 11,042,010 |
8 May 2012 | HKD | 2.31 | 2.33 | 2.3 | 2.32 | 2.32 | +0.04 (+1.75%) | 3,206,000 |
7 May 2012 | HKD | 2.36 | 2.36 | 2.26 | 2.28 | 2.28 | -0.12 (-5%) | 7,992,000 |
4 May 2012 | HKD | 2.41 | 2.45 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 10,463,010 |
3 May 2012 | HKD | 2.37 | 2.4 | 2.35 | 2.4 | 2.4 | +0.03 (+1.27%) | 9,000,940 |
2 May 2012 | HKD | 2.34 | 2.38 | 2.33 | 2.37 | 2.37 | +0.04 (+1.72%) | 5,151,830 |
1 May 2012 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 2.36 | 2.38 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 5,618,000 |
27 Apr 2012 | HKD | 2.3 | 2.35 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 10,852,000 |
26 Apr 2012 | HKD | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | +0.03 (+1.32%) | 5,858,005 |
25 Apr 2012 | HKD | 2.29 | 2.3 | 2.27 | 2.27 | 2.27 | +0.01 (+0.44%) | 3,076,005 |
24 Apr 2012 | HKD | 2.24 | 2.32 | 2.23 | 2.26 | 2.26 | +0.01 (+0.44%) | 6,560,082 |
23 Apr 2012 | HKD | 2.24 | 2.28 | 2.23 | 2.25 | 2.25 | +0.03 (+1.35%) | 5,702,041 |
20 Apr 2012 | HKD | 2.21 | 2.24 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 4,736,046 |