Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2012 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 8.6 | +0.02 (+2.38%) | 975,500 |
5 Nov 2012 | HKD | 0.87 | 0.87 | 0.84 | 0.84 | 8.4 | -0.04 (-4.55%) | 2,589,000 |
2 Nov 2012 | HKD | 0.88 | 0.88 | 0.86 | 0.88 | 8.8 | +0.02 (+2.33%) | 2,570,000 |
1 Nov 2012 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 8.6 | +0.01 (+1.18%) | 1,939,500 |
31 Oct 2012 | HKD | 0.81 | 0.86 | 0.81 | 0.85 | 8.5 | +0.06 (+7.59%) | 2,231,000 |
30 Oct 2012 | HKD | 0.84 | 0.84 | 0.79 | 0.79 | 7.9 | -0.04 (-4.82%) | 3,356,500 |
29 Oct 2012 | HKD | 0.86 | 0.88 | 0.81 | 0.83 | 8.3 | -0.02 (-2.35%) | 2,906,500 |
26 Oct 2012 | HKD | 0.89 | 0.89 | 0.83 | 0.85 | 8.5 | -0.04 (-4.49%) | 2,555,500 |
25 Oct 2012 | HKD | 0.88 | 0.93 | 0.86 | 0.89 | 8.9 | +0.04 (+4.71%) | 10,612,500 |
24 Oct 2012 | HKD | 0.82 | 0.89 | 0.82 | 0.85 | 8.5 | +0.04 (+4.94%) | 12,956,000 |
23 Oct 2012 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 8.1 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 0.75 | 0.83 | 0.74 | 0.81 | 8.1 | +0.05 (+6.58%) | 10,614,000 |
19 Oct 2012 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 7.6 | +0.01 (+1.33%) | 2,891,500 |
18 Oct 2012 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 7.5 | +0.01 (+1.35%) | 3,781,500 |
17 Oct 2012 | HKD | 0.7 | 0.76 | 0.7 | 0.74 | 7.4 | +0.04 (+5.71%) | 7,618,500 |
16 Oct 2012 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 7 | -0.01 (-1.41%) | 2,403,500 |
15 Oct 2012 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 7.1 | 0.0 (0.0%) | 1,289,000 |
12 Oct 2012 | HKD | 0.71 | 0.72 | 0.69 | 0.71 | 7.1 | 0.0 (0.0%) | 1,896,500 |
11 Oct 2012 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 7.1 | 0.0 (0.0%) | 617,000 |
10 Oct 2012 | HKD | 0.71 | 0.73 | 0.71 | 0.71 | 7.1 | 0.0 (0.0%) | 543,000 |
9 Oct 2012 | HKD | 0.69 | 0.72 | 0.69 | 0.71 | 7.1 | +0.01 (+1.43%) | 1,041,000 |
8 Oct 2012 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 7 | -0.01 (-1.41%) | 775,000 |
5 Oct 2012 | HKD | 0.72 | 0.73 | 0.7 | 0.71 | 7.1 | -0.01 (-1.39%) | 1,101,000 |
4 Oct 2012 | HKD | 0.72 | 0.72 | 0.69 | 0.72 | 7.2 | +0.03 (+4.35%) | 1,540,500 |
3 Oct 2012 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 6.9 | 0.0 (0.0%) | 758,500 |
2 Oct 2012 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 6.9 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 6.9 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 6.9 | 0.0 (0.0%) | 900,500 |
27 Sep 2012 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 6.9 | 0.0 (0.0%) | 3,295,000 |
26 Sep 2012 | HKD | 0.72 | 0.72 | 0.68 | 0.69 | 6.9 | -0.04 (-5.48%) | 3,103,500 |