Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2012 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 8 | -0.01 (-1.23%) | 335,500 |
13 Aug 2012 | HKD | 0.78 | 0.83 | 0.78 | 0.81 | 8.1 | +0.01 (+1.25%) | 873,500 |
10 Aug 2012 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 8 | -0.01 (-1.23%) | 521,000 |
9 Aug 2012 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 8.1 | +0.01 (+1.25%) | 810,000 |
8 Aug 2012 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 8 | +0.01 (+1.27%) | 849,000 |
7 Aug 2012 | HKD | 0.77 | 0.8 | 0.77 | 0.79 | 7.9 | +0.02 (+2.60%) | 2,059,500 |
6 Aug 2012 | HKD | 0.77 | 0.78 | 0.77 | 0.77 | 7.7 | +0.01 (+1.32%) | 1,512,500 |
3 Aug 2012 | HKD | 0.75 | 0.78 | 0.74 | 0.76 | 7.6 | -0.02 (-2.56%) | 1,284,000 |
2 Aug 2012 | HKD | 0.79 | 0.79 | 0.76 | 0.78 | 7.8 | -0.01 (-1.27%) | 438,000 |
1 Aug 2012 | HKD | 0.77 | 0.81 | 0.77 | 0.79 | 7.9 | +0.02 (+2.60%) | 1,653,500 |
31 Jul 2012 | HKD | 0.77 | 0.77 | 0.72 | 0.77 | 7.7 | 0.0 (0.0%) | 2,212,000 |
30 Jul 2012 | HKD | 0.79 | 0.87 | 0.75 | 0.77 | 7.7 | -0.16 (-17.20%) | 9,390,500 |
27 Jul 2012 | HKD | 0.92 | 0.95 | 0.92 | 0.93 | 9.3 | +0.02 (+2.20%) | 488,500 |
26 Jul 2012 | HKD | 0.91 | 0.93 | 0.91 | 0.91 | 9.1 | 0.0 (0.0%) | 467,500 |
25 Jul 2012 | HKD | 0.92 | 0.93 | 0.88 | 0.91 | 9.1 | -0.01 (-1.09%) | 1,625,500 |
24 Jul 2012 | HKD | 0.91 | 0.94 | 0.91 | 0.92 | 9.2 | -0.01 (-1.08%) | 577,000 |
23 Jul 2012 | HKD | 0.95 | 0.95 | 0.93 | 0.93 | 9.3 | -0.04 (-4.12%) | 705,000 |
20 Jul 2012 | HKD | 0.94 | 0.98 | 0.94 | 0.97 | 9.7 | +0.02 (+2.11%) | 1,402,000 |
19 Jul 2012 | HKD | 0.93 | 0.97 | 0.93 | 0.95 | 9.5 | +0.01 (+1.06%) | 574,000 |
18 Jul 2012 | HKD | 0.98 | 0.98 | 0.92 | 0.94 | 9.4 | -0.03 (-3.09%) | 989,000 |
17 Jul 2012 | HKD | 0.97 | 1 | 0.96 | 0.97 | 9.7 | +0.01 (+1.04%) | 1,007,000 |
16 Jul 2012 | HKD | 1 | 1 | 0.96 | 0.96 | 9.6 | -0.02 (-2.04%) | 1,258,000 |
13 Jul 2012 | HKD | 1.02 | 1.05 | 0.98 | 0.98 | 9.8 | -0.04 (-3.92%) | 2,676,000 |
12 Jul 2012 | HKD | 1 | 1.09 | 0.96 | 1.02 | 10.2 | +0.01 (+0.99%) | 11,177,000 |
11 Jul 2012 | HKD | 0.94 | 1.02 | 0.94 | 1.01 | 10.1 | +0.07 (+7.45%) | 6,404,500 |
10 Jul 2012 | HKD | 0.93 | 0.95 | 0.92 | 0.94 | 9.4 | +0.02 (+2.17%) | 913,000 |
9 Jul 2012 | HKD | 0.94 | 0.95 | 0.92 | 0.92 | 9.2 | -0.05 (-5.15%) | 664,500 |
6 Jul 2012 | HKD | 0.92 | 0.97 | 0.92 | 0.97 | 9.7 | +0.04 (+4.30%) | 774,500 |
5 Jul 2012 | HKD | 0.93 | 0.95 | 0.92 | 0.93 | 9.3 | -0.01 (-1.06%) | 671,500 |
4 Jul 2012 | HKD | 0.92 | 0.97 | 0.91 | 0.94 | 9.4 | +0.02 (+2.17%) | 1,434,500 |