Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2012 | HKD | 0.88 | 0.93 | 0.86 | 0.89 | 0.89 | +0.04 (+4.71%) | 10,612,500 |
24 Oct 2012 | HKD | 0.82 | 0.89 | 0.82 | 0.85 | 0.85 | +0.04 (+4.94%) | 12,956,000 |
23 Oct 2012 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 0.75 | 0.83 | 0.74 | 0.81 | 0.81 | +0.05 (+6.58%) | 10,614,000 |
19 Oct 2012 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,891,500 |
18 Oct 2012 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 3,781,500 |
17 Oct 2012 | HKD | 0.7 | 0.76 | 0.7 | 0.74 | 0.74 | +0.04 (+5.71%) | 7,618,500 |
16 Oct 2012 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,403,500 |
15 Oct 2012 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 1,289,000 |
12 Oct 2012 | HKD | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 1,896,500 |
11 Oct 2012 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 617,000 |
10 Oct 2012 | HKD | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 543,000 |
9 Oct 2012 | HKD | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,041,000 |
8 Oct 2012 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 775,000 |
5 Oct 2012 | HKD | 0.72 | 0.73 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,101,000 |
4 Oct 2012 | HKD | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 1,540,500 |
3 Oct 2012 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 758,500 |
2 Oct 2012 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 900,500 |
27 Sep 2012 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 3,295,000 |
26 Sep 2012 | HKD | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -0.04 (-5.48%) | 3,103,500 |
25 Sep 2012 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 764,500 |
24 Sep 2012 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 868,500 |
21 Sep 2012 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 660,000 |
20 Sep 2012 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 1,157,000 |
19 Sep 2012 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 2,237,500 |
18 Sep 2012 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 1,513,000 |
17 Sep 2012 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 1,132,000 |
14 Sep 2012 | HKD | 0.77 | 0.78 | 0.74 | 0.78 | 0.78 | +0.04 (+5.41%) | 5,072,000 |