Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2012 | HKD | 7.97 | 8 | 7.86 | 8 | 8 | +0.03 (+0.38%) | 4,441,500 |
19 Dec 2012 | HKD | 8.18 | 8.26 | 7.84 | 7.97 | 7.97 | -0.04 (-0.50%) | 23,767,050 |
18 Dec 2012 | HKD | 8.04 | 8.11 | 7.85 | 8.01 | 8.01 | -0.13 (-1.60%) | 6,385,140 |
17 Dec 2012 | HKD | 8.5 | 8.56 | 8.08 | 8.14 | 8.14 | -0.23 (-2.75%) | 14,741,422 |
14 Dec 2012 | HKD | 8.19 | 8.41 | 8.15 | 8.37 | 8.37 | +0.24 (+2.95%) | 16,087,500 |
13 Dec 2012 | HKD | 7.8 | 8.15 | 7.75 | 8.13 | 8.13 | +0.42 (+5.45%) | 27,899,500 |
12 Dec 2012 | HKD | 7.6 | 7.72 | 7.45 | 7.71 | 7.71 | +0.28 (+3.77%) | 24,840,091 |
11 Dec 2012 | HKD | 7.6 | 7.66 | 7.39 | 7.43 | 7.43 | -0.19 (-2.49%) | 12,963,236 |
10 Dec 2012 | HKD | 7.72 | 7.88 | 7.61 | 7.62 | 7.62 | -0.16 (-2.06%) | 7,994,408 |
7 Dec 2012 | HKD | 7.71 | 7.97 | 7.71 | 7.78 | 7.78 | +0.08 (+1.04%) | 7,598,500 |
6 Dec 2012 | HKD | 7.95 | 7.95 | 7.64 | 7.7 | 7.7 | -0.16 (-2.04%) | 7,308,000 |
5 Dec 2012 | HKD | 7.66 | 7.92 | 7.66 | 7.86 | 7.86 | +0.19 (+2.48%) | 15,791,000 |
4 Dec 2012 | HKD | 7.6 | 7.87 | 7.56 | 7.67 | 7.67 | +0.02 (+0.26%) | 11,447,742 |
3 Dec 2012 | HKD | 8 | 8.03 | 7.56 | 7.65 | 7.65 | -0.36 (-4.49%) | 9,278,764 |
30 Nov 2012 | HKD | 8.02 | 8.1 | 7.99 | 8.01 | 8.01 | +0.01 (+0.13%) | 10,409,000 |
29 Nov 2012 | HKD | 8.2 | 8.2 | 8 | 8 | 8 | -0.09 (-1.11%) | 7,210,536 |
28 Nov 2012 | HKD | 8.39 | 8.39 | 8.07 | 8.09 | 8.09 | -0.26 (-3.11%) | 11,000,400 |
27 Nov 2012 | HKD | 8.33 | 8.41 | 8.22 | 8.35 | 8.35 | +0.13 (+1.58%) | 10,894,990 |
26 Nov 2012 | HKD | 8.35 | 8.46 | 8.13 | 8.22 | 8.22 | -0.17 (-2.03%) | 14,467,500 |
23 Nov 2012 | HKD | 8.3 | 8.49 | 8.25 | 8.39 | 8.39 | +0.24 (+2.94%) | 11,296,000 |
22 Nov 2012 | HKD | 8.11 | 8.17 | 8.03 | 8.15 | 8.15 | +0.08 (+0.99%) | 10,440,000 |
21 Nov 2012 | HKD | 8.1 | 8.13 | 8.01 | 8.07 | 8.07 | +0.02 (+0.25%) | 14,324,000 |
20 Nov 2012 | HKD | 8.1 | 8.16 | 7.91 | 8.05 | 8.05 | -0.14 (-1.71%) | 20,671,751 |
19 Nov 2012 | HKD | 8.7 | 8.7 | 7.9 | 8.19 | 8.19 | -1.71 (-17.27%) | 50,897,999 |
16 Nov 2012 | HKD | 10.16 | 10.16 | 9.87 | 9.9 | 9.9 | -0.1 (-1%) | 2,824,270 |
15 Nov 2012 | HKD | 10.18 | 10.26 | 9.98 | 10 | 10 | +0.03 (+0.30%) | 3,150,740 |
14 Nov 2012 | HKD | 10.26 | 10.4 | 9.92 | 9.97 | 9.97 | -0.33 (-3.20%) | 4,622,738 |
13 Nov 2012 | HKD | 10.26 | 10.56 | 10 | 10.3 | 10.3 | +0.31 (+3.10%) | 8,456,339 |
12 Nov 2012 | HKD | 10.18 | 10.3 | 9.97 | 9.99 | 9.99 | -0.29 (-2.82%) | 3,116,000 |
9 Nov 2012 | HKD | 10.6 | 10.6 | 10.18 | 10.28 | 10.28 | -0.12 (-1.15%) | 5,518,876 |