Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | HKD | 14.72 | 14.94 | 14.72 | 14.74 | 12.2833 | +0.04 (+0.27%) | 2,980,097 |
27 Jun 2012 | HKD | 14.7 | 14.88 | 14.5 | 14.7 | 12.25 | +0.1 (+0.68%) | 1,761,058 |
26 Jun 2012 | HKD | 14.52 | 14.86 | 14.5 | 14.6 | 12.1667 | -0.12 (-0.82%) | 4,680,341 |
25 Jun 2012 | HKD | 14.68 | 15.04 | 14.52 | 14.72 | 12.2667 | +0.04 (+0.27%) | 5,146,104 |
22 Jun 2012 | HKD | 14.8 | 15 | 14.6 | 14.68 | 12.2333 | -0.26 (-1.74%) | 3,055,265 |
21 Jun 2012 | HKD | 15.1 | 15.3 | 14.88 | 14.94 | 12.45 | -0.08 (-0.53%) | 3,821,161 |
20 Jun 2012 | HKD | 15.06 | 15.18 | 14.82 | 15.02 | 12.5167 | +0.2 (+1.35%) | 6,858,570 |
19 Jun 2012 | HKD | 14.7 | 14.88 | 14.5 | 14.82 | 12.35 | +0.12 (+0.82%) | 3,912,386 |
18 Jun 2012 | HKD | 15.2 | 15.36 | 14.62 | 14.7 | 12.25 | -0.34 (-2.26%) | 9,819,924 |
15 Jun 2012 | HKD | 15.6 | 15.8 | 14.92 | 15.04 | 12.5333 | -0.52 (-3.34%) | 10,961,301 |
14 Jun 2012 | HKD | 15.4 | 15.58 | 15.18 | 15.56 | 12.9667 | +0.26 (+1.70%) | 8,717,889 |
13 Jun 2012 | HKD | 14.6 | 15.3 | 14.22 | 15.3 | 12.75 | +0.64 (+4.37%) | 6,505,661 |
12 Jun 2012 | HKD | 14.72 | 14.98 | 14.62 | 14.66 | 12.2167 | -0.44 (-2.91%) | 4,904,563 |
11 Jun 2012 | HKD | 14.76 | 15.12 | 14.5 | 15.1 | 12.5833 | +0.86 (+6.04%) | 5,222,852 |
8 Jun 2012 | HKD | 14.28 | 14.66 | 14.2 | 14.24 | 11.8667 | -0.06 (-0.42%) | 2,425,460 |
7 Jun 2012 | HKD | 14.58 | 14.94 | 14.22 | 14.3 | 11.9167 | -0.1 (-0.69%) | 2,479,622 |
6 Jun 2012 | HKD | 14.2 | 14.54 | 14.02 | 14.4 | 12 | +0.2 (+1.41%) | 5,303,926 |
5 Jun 2012 | HKD | 14.44 | 14.5 | 14 | 14.2 | 11.8333 | -0.06 (-0.42%) | 3,713,284 |
4 Jun 2012 | HKD | 14.98 | 15 | 14.12 | 14.26 | 11.8833 | -1.02 (-6.68%) | 9,328,993 |
1 Jun 2012 | HKD | 15.24 | 15.54 | 15.04 | 15.28 | 12.7333 | -0.1 (-0.65%) | 3,928,073 |
31 May 2012 | HKD | 14.94 | 15.5 | 14.94 | 15.38 | 12.8167 | +0.04 (+0.26%) | 4,948,488 |
30 May 2012 | HKD | 15.4 | 15.46 | 14.96 | 15.34 | 12.7833 | -0.06 (-0.39%) | 5,388,739 |
29 May 2012 | HKD | 14.88 | 15.58 | 14.76 | 15.4 | 12.8333 | +0.36 (+2.39%) | 5,656,042 |
28 May 2012 | HKD | 14.64 | 15.08 | 14.58 | 15.04 | 12.5333 | +0.1 (+0.67%) | 8,077,126 |
25 May 2012 | HKD | 15.02 | 15.14 | 14.62 | 14.94 | 12.45 | -0.08 (-0.53%) | 9,327,711 |
24 May 2012 | HKD | 15 | 15.34 | 14.96 | 15.02 | 12.5167 | -0.14 (-0.92%) | 3,325,630 |
23 May 2012 | HKD | 15.4 | 15.4 | 15 | 15.16 | 12.6333 | -0.44 (-2.82%) | 4,070,427 |
22 May 2012 | HKD | 15.5 | 15.82 | 15.4 | 15.6 | 13 | +0.3 (+1.96%) | 9,842,317 |
21 May 2012 | HKD | 16 | 16.14 | 15.18 | 15.3 | 12.75 | -0.84 (-5.20%) | 23,759,099 |
18 May 2012 | HKD | 16.62 | 16.66 | 15.72 | 16.14 | 13.45 | -0.72 (-4.27%) | 8,049,005 |