Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2012 | HKD | 2.83 | 2.85 | 2.79 | 2.82 | 2.82 | -0.01 (-0.35%) | 2,080,000 |
23 May 2012 | HKD | 2.74 | 2.83 | 2.63 | 2.83 | 2.83 | +0.02 (+0.71%) | 13,296,000 |
22 May 2012 | HKD | 2.78 | 2.82 | 2.75 | 2.81 | 2.81 | +0.04 (+1.44%) | 4,960,000 |
21 May 2012 | HKD | 2.77 | 2.77 | 2.75 | 2.77 | 2.77 | +0.01 (+0.36%) | 2,568,000 |
18 May 2012 | HKD | 2.77 | 2.77 | 2.66 | 2.76 | 2.76 | +0.01 (+0.36%) | 2,440,000 |
17 May 2012 | HKD | 2.53 | 2.77 | 2.51 | 2.75 | 2.75 | +0.2 (+7.84%) | 2,860,000 |
16 May 2012 | HKD | 2.6 | 2.6 | 2.4 | 2.55 | 2.55 | -0.06 (-2.30%) | 2,460,000 |
15 May 2012 | HKD | 2.63 | 2.65 | 2.56 | 2.61 | 2.61 | -0.05 (-1.88%) | 2,688,000 |
14 May 2012 | HKD | 2.66 | 2.69 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 3,032,000 |
11 May 2012 | HKD | 2.65 | 2.67 | 2.63 | 2.65 | 2.65 | +0.02 (+0.76%) | 2,720,000 |
10 May 2012 | HKD | 2.65 | 2.65 | 2.54 | 2.63 | 2.63 | -0.02 (-0.75%) | 2,864,000 |
9 May 2012 | HKD | 2.65 | 2.65 | 2.61 | 2.65 | 2.65 | +0.01 (+0.38%) | 2,884,000 |
8 May 2012 | HKD | 2.69 | 2.69 | 2.63 | 2.64 | 2.64 | -0.01 (-0.38%) | 2,932,000 |
7 May 2012 | HKD | 2.69 | 2.69 | 2.6 | 2.65 | 2.65 | -0.04 (-1.49%) | 2,884,000 |
4 May 2012 | HKD | 2.71 | 2.72 | 2.65 | 2.69 | 2.69 | -0.02 (-0.74%) | 3,028,000 |
3 May 2012 | HKD | 2.72 | 2.72 | 2.68 | 2.71 | 2.71 | +0.03 (+1.12%) | 3,052,000 |
2 May 2012 | HKD | 2.69 | 2.74 | 2.67 | 2.68 | 2.68 | 0.0 (0.0%) | 2,936,000 |
1 May 2012 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 2.75 | 2.76 | 2.67 | 2.68 | 2.68 | -0.06 (-2.19%) | 2,808,000 |
27 Apr 2012 | HKD | 2.74 | 2.76 | 2.68 | 2.74 | 2.74 | -0.01 (-0.36%) | 2,940,000 |
26 Apr 2012 | HKD | 2.74 | 2.76 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 2,984,000 |
25 Apr 2012 | HKD | 2.76 | 2.78 | 2.72 | 2.75 | 2.75 | -0.01 (-0.36%) | 15,114,000 |
24 Apr 2012 | HKD | 2.76 | 2.77 | 2.7 | 2.76 | 2.76 | 0.0 (0.0%) | 3,688,000 |
23 Apr 2012 | HKD | 2.7 | 2.77 | 2.68 | 2.76 | 2.76 | +0.08 (+2.99%) | 2,872,000 |
20 Apr 2012 | HKD | 2.63 | 2.69 | 2.61 | 2.68 | 2.68 | +0.05 (+1.90%) | 3,008,000 |
19 Apr 2012 | HKD | 2.62 | 2.64 | 2.57 | 2.63 | 2.63 | +0.02 (+0.77%) | 2,984,000 |
18 Apr 2012 | HKD | 2.58 | 2.62 | 2.57 | 2.61 | 2.61 | +0.06 (+2.35%) | 2,996,000 |
17 Apr 2012 | HKD | 2.51 | 2.57 | 2.51 | 2.55 | 2.55 | +0.03 (+1.19%) | 3,112,000 |
16 Apr 2012 | HKD | 2.54 | 2.54 | 2.45 | 2.52 | 2.52 | -0.02 (-0.79%) | 5,300,000 |
13 Apr 2012 | HKD | 2.51 | 2.56 | 2.49 | 2.54 | 2.54 | +0.06 (+2.42%) | 3,548,000 |