Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | HKD | 0.86 | 0.89 | 0.86 | 0.88 | 8.8 | +0.01 (+1.15%) | 3,169,000 |
18 Dec 2012 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 8.7 | 0.0 (0.0%) | 3,335,500 |
17 Dec 2012 | HKD | 0.9 | 0.9 | 0.84 | 0.87 | 8.7 | -0.06 (-6.45%) | 6,129,500 |
14 Dec 2012 | HKD | 0.93 | 0.96 | 0.92 | 0.93 | 9.3 | +0.01 (+1.09%) | 1,078,500 |
13 Dec 2012 | HKD | 0.95 | 0.95 | 0.92 | 0.92 | 9.2 | -0.04 (-4.17%) | 1,500,000 |
12 Dec 2012 | HKD | 0.96 | 0.97 | 0.92 | 0.96 | 9.6 | +0.01 (+1.05%) | 2,454,500 |
11 Dec 2012 | HKD | 0.9 | 0.97 | 0.89 | 0.95 | 9.5 | +0.05 (+5.56%) | 5,493,000 |
10 Dec 2012 | HKD | 0.9 | 0.92 | 0.87 | 0.9 | 9 | +0.01 (+1.12%) | 2,453,000 |
7 Dec 2012 | HKD | 0.82 | 0.93 | 0.81 | 0.89 | 8.9 | +0.07 (+8.54%) | 6,726,500 |
6 Dec 2012 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 8.2 | +0.01 (+1.23%) | 241,000 |
5 Dec 2012 | HKD | 0.8 | 0.83 | 0.8 | 0.81 | 8.1 | 0.0 (0.0%) | 495,500 |
4 Dec 2012 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 8.1 | 0.0 (0.0%) | 313,000 |
3 Dec 2012 | HKD | 0.8 | 0.81 | 0.78 | 0.81 | 8.1 | 0.0 (0.0%) | 2,294,000 |
30 Nov 2012 | HKD | 0.83 | 0.84 | 0.78 | 0.81 | 8.1 | -0.01 (-1.22%) | 1,808,500 |
29 Nov 2012 | HKD | 0.82 | 0.84 | 0.82 | 0.82 | 8.2 | -0.01 (-1.20%) | 492,500 |
28 Nov 2012 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 8.3 | -0.01 (-1.19%) | 456,500 |
27 Nov 2012 | HKD | 0.87 | 0.88 | 0.83 | 0.84 | 8.4 | -0.03 (-3.45%) | 1,206,500 |
26 Nov 2012 | HKD | 0.85 | 0.89 | 0.84 | 0.87 | 8.7 | +0.02 (+2.35%) | 1,769,000 |
23 Nov 2012 | HKD | 0.8 | 0.85 | 0.79 | 0.85 | 8.5 | +0.06 (+7.59%) | 2,369,500 |
22 Nov 2012 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 7.9 | 0.0 (0.0%) | 228,000 |
21 Nov 2012 | HKD | 0.78 | 0.81 | 0.78 | 0.79 | 7.9 | -0.02 (-2.47%) | 443,000 |
20 Nov 2012 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 8.1 | 0.0 (0.0%) | 312,000 |
19 Nov 2012 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 8.1 | 0.0 (0.0%) | 514,500 |
16 Nov 2012 | HKD | 0.77 | 0.81 | 0.77 | 0.81 | 8.1 | +0.02 (+2.53%) | 365,000 |
15 Nov 2012 | HKD | 0.77 | 0.8 | 0.76 | 0.79 | 7.9 | +0.01 (+1.28%) | 632,500 |
14 Nov 2012 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 7.8 | +0.03 (+4%) | 409,000 |
13 Nov 2012 | HKD | 0.79 | 0.79 | 0.75 | 0.75 | 7.5 | -0.04 (-5.06%) | 1,181,000 |
12 Nov 2012 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 7.9 | -0.02 (-2.47%) | 1,142,000 |
9 Nov 2012 | HKD | 0.82 | 0.85 | 0.79 | 0.81 | 8.1 | -0.01 (-1.22%) | 3,351,000 |
8 Nov 2012 | HKD | 0.85 | 0.86 | 0.82 | 0.82 | 8.2 | -0.05 (-5.75%) | 1,634,000 |