Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2012 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 7.3 | -0.01 (-1.35%) | 764,500 |
24 Sep 2012 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 7.4 | -0.01 (-1.33%) | 868,500 |
21 Sep 2012 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 7.5 | 0.0 (0.0%) | 660,000 |
20 Sep 2012 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 7.5 | -0.02 (-2.60%) | 1,157,000 |
19 Sep 2012 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 7.7 | +0.02 (+2.67%) | 2,237,500 |
18 Sep 2012 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 7.5 | 0.0 (0.0%) | 1,513,000 |
17 Sep 2012 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 7.5 | -0.03 (-3.85%) | 1,132,000 |
14 Sep 2012 | HKD | 0.77 | 0.78 | 0.74 | 0.78 | 7.8 | +0.04 (+5.41%) | 5,072,000 |
13 Sep 2012 | HKD | 0.77 | 0.77 | 0.74 | 0.74 | 7.4 | -0.02 (-2.63%) | 2,499,000 |
12 Sep 2012 | HKD | 0.77 | 0.78 | 0.75 | 0.76 | 7.6 | +0.01 (+1.33%) | 1,501,000 |
11 Sep 2012 | HKD | 0.75 | 0.77 | 0.74 | 0.75 | 7.5 | -0.01 (-1.32%) | 186,500 |
10 Sep 2012 | HKD | 0.76 | 0.77 | 0.74 | 0.76 | 7.6 | -0.02 (-2.56%) | 2,164,500 |
7 Sep 2012 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 7.8 | +0.02 (+2.63%) | 446,500 |
6 Sep 2012 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 7.6 | 0.0 (0.0%) | 200,500 |
5 Sep 2012 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 7.6 | 0.0 (0.0%) | 450,000 |
4 Sep 2012 | HKD | 0.76 | 0.77 | 0.74 | 0.76 | 7.6 | -0.01 (-1.30%) | 806,000 |
3 Sep 2012 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 7.7 | 0.0 (0.0%) | 103,000 |
31 Aug 2012 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 7.7 | -0.01 (-1.28%) | 312,000 |
30 Aug 2012 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 7.8 | -0.01 (-1.27%) | 574,500 |
29 Aug 2012 | HKD | 0.83 | 0.83 | 0.78 | 0.79 | 7.9 | -0.01 (-1.25%) | 1,309,500 |
28 Aug 2012 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 8 | -0.01 (-1.23%) | 126,000 |
27 Aug 2012 | HKD | 0.82 | 0.83 | 0.8 | 0.81 | 8.1 | -0.01 (-1.22%) | 620,500 |
24 Aug 2012 | HKD | 0.81 | 0.85 | 0.81 | 0.82 | 8.2 | 0.0 (0.0%) | 1,119,500 |
23 Aug 2012 | HKD | 0.8 | 0.84 | 0.8 | 0.82 | 8.2 | -0.02 (-2.38%) | 2,336,000 |
22 Aug 2012 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 8.4 | +0.02 (+2.44%) | 283,000 |
21 Aug 2012 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 8.2 | -0.01 (-1.20%) | 1,202,500 |
20 Aug 2012 | HKD | 0.83 | 0.84 | 0.83 | 0.83 | 8.3 | -0.01 (-1.19%) | 392,000 |
17 Aug 2012 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 8.4 | 0.0 (0.0%) | 759,000 |
16 Aug 2012 | HKD | 0.88 | 0.9 | 0.83 | 0.84 | 8.4 | -0.04 (-4.55%) | 1,356,500 |
15 Aug 2012 | HKD | 0.79 | 0.89 | 0.79 | 0.88 | 8.8 | +0.08 (+10%) | 4,110,500 |