Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | HKD | 19.02 | 19.02 | 18.88 | 19 | 19 | -0.12 (-0.63%) | 606,103 |
16 May 2012 | HKD | 19.38 | 19.4 | 19 | 19.12 | 19.12 | -0.28 (-1.44%) | 903,180 |
15 May 2012 | HKD | 19.14 | 19.44 | 19 | 19.4 | 19.4 | +0.26 (+1.36%) | 545,625 |
14 May 2012 | HKD | 19.02 | 19.16 | 18.94 | 19.14 | 19.14 | -0.02 (-0.10%) | 240,037 |
11 May 2012 | HKD | 19.08 | 19.38 | 18.9 | 19.16 | 19.16 | +0.06 (+0.31%) | 170,500 |
10 May 2012 | HKD | 18.78 | 19.58 | 18.78 | 19.1 | 19.1 | +0.08 (+0.42%) | 671,574 |
9 May 2012 | HKD | 19.2 | 19.2 | 18.88 | 19.02 | 19.02 | -0.38 (-1.96%) | 1,021,750 |
8 May 2012 | HKD | 19.18 | 19.74 | 19.18 | 19.4 | 19.4 | +0.22 (+1.15%) | 2,087,366 |
7 May 2012 | HKD | 19.44 | 19.44 | 18.98 | 19.18 | 19.18 | -0.36 (-1.84%) | 985,750 |
4 May 2012 | HKD | 19.5 | 19.62 | 19.3 | 19.54 | 19.54 | +0.08 (+0.41%) | 724,466 |
3 May 2012 | HKD | 19.8 | 20.15 | 19.42 | 19.46 | 19.46 | -0.52 (-2.60%) | 1,329,075 |
2 May 2012 | HKD | 20.8 | 20.8 | 19.96 | 19.98 | 19.98 | -0.72 (-3.48%) | 3,209,290 |
1 May 2012 | HKD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
30 Apr 2012 | HKD | 20.85 | 21 | 20.5 | 20.7 | 20.7 | -0.1 (-0.48%) | 1,116,750 |
27 Apr 2012 | HKD | 20.2 | 21 | 20.1 | 20.8 | 20.8 | +0.8 (+4%) | 1,043,226 |
26 Apr 2012 | HKD | 19.96 | 20.1 | 19.78 | 20 | 20 | +0.02 (+0.10%) | 1,021,500 |
25 Apr 2012 | HKD | 19.8 | 20 | 19.8 | 19.98 | 19.98 | +0.18 (+0.91%) | 374,350 |
24 Apr 2012 | HKD | 20.5 | 20.5 | 19.76 | 19.8 | 19.8 | -0.6 (-2.94%) | 824,250 |
23 Apr 2012 | HKD | 20 | 20.6 | 19.92 | 20.4 | 20.4 | +0.25 (+1.24%) | 670,000 |
20 Apr 2012 | HKD | 19.22 | 20.3 | 19.02 | 20.15 | 20.15 | +0.77 (+3.97%) | 955,550 |
19 Apr 2012 | HKD | 19.26 | 19.4 | 19.1 | 19.38 | 19.38 | +0.12 (+0.62%) | 558,940 |
18 Apr 2012 | HKD | 19.2 | 19.26 | 18.9 | 19.26 | 19.26 | +0.16 (+0.84%) | 763,108 |
17 Apr 2012 | HKD | 19 | 19.26 | 18.7 | 19.1 | 19.1 | +0.02 (+0.10%) | 309,500 |
16 Apr 2012 | HKD | 19.04 | 19.26 | 18.92 | 19.08 | 19.08 | -0.24 (-1.24%) | 371,500 |
13 Apr 2012 | HKD | 19.08 | 19.48 | 19 | 19.32 | 19.32 | +0.34 (+1.79%) | 609,500 |
12 Apr 2012 | HKD | 19 | 19.1 | 18.8 | 18.98 | 18.98 | 0.0 (0.0%) | 235,500 |
11 Apr 2012 | HKD | 18.8 | 19 | 18.6 | 18.98 | 18.98 | +0.04 (+0.21%) | 261,380 |
10 Apr 2012 | HKD | 19.46 | 19.46 | 18.86 | 18.94 | 18.94 | -0.52 (-2.67%) | 295,250 |
9 Apr 2012 | HKD | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.0 (0.0%) | 0 |
6 Apr 2012 | HKD | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.0 (0.0%) | 0 |