Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2012 | HKD | 9.88 | 9.89 | 9.7 | 9.78 | 9.78 | -0.22 (-2.20%) | 7,651,322 |
26 Sep 2012 | HKD | 9.77 | 10 | 9.7 | 10 | 10 | +0.02 (+0.20%) | 7,034,692 |
25 Sep 2012 | HKD | 9.7 | 10.16 | 9.63 | 9.98 | 9.98 | +0.35 (+3.63%) | 6,688,364 |
24 Sep 2012 | HKD | 9.58 | 9.68 | 9.54 | 9.63 | 9.63 | -0.06 (-0.62%) | 2,605,000 |
21 Sep 2012 | HKD | 9.48 | 9.84 | 9.48 | 9.69 | 9.69 | +0.11 (+1.15%) | 6,645,790 |
20 Sep 2012 | HKD | 9.4 | 9.8 | 9.36 | 9.58 | 9.58 | +0.15 (+1.59%) | 6,524,520 |
19 Sep 2012 | HKD | 9.76 | 9.9 | 9.32 | 9.43 | 9.43 | -0.29 (-2.98%) | 7,885,041 |
18 Sep 2012 | HKD | 9.05 | 9.91 | 9.05 | 9.72 | 9.72 | +0.68 (+7.52%) | 10,722,019 |
17 Sep 2012 | HKD | 8.79 | 9.5 | 8.7 | 9.04 | 9.04 | +0.36 (+4.15%) | 8,667,844 |
14 Sep 2012 | HKD | 8.8 | 8.82 | 8.53 | 8.68 | 8.68 | +0.02 (+0.23%) | 6,381,753 |
13 Sep 2012 | HKD | 8.4 | 8.74 | 8.4 | 8.66 | 8.66 | +0.06 (+0.70%) | 2,884,000 |
12 Sep 2012 | HKD | 8.61 | 8.75 | 8.59 | 8.6 | 8.6 | -0.07 (-0.81%) | 3,251,472 |
11 Sep 2012 | HKD | 8.42 | 8.7 | 8.4 | 8.67 | 8.67 | +0.2 (+2.36%) | 3,645,000 |
10 Sep 2012 | HKD | 8.5 | 8.5 | 8.29 | 8.47 | 8.47 | -0.04 (-0.47%) | 5,437,488 |
7 Sep 2012 | HKD | 8.67 | 8.74 | 8.47 | 8.51 | 8.51 | -0.12 (-1.39%) | 5,950,022 |
6 Sep 2012 | HKD | 8.5 | 8.65 | 8.5 | 8.63 | 8.63 | +0.1 (+1.17%) | 2,704,953 |
5 Sep 2012 | HKD | 8.31 | 8.58 | 8.29 | 8.53 | 8.53 | +0.17 (+2.03%) | 1,669,268 |
4 Sep 2012 | HKD | 8.42 | 8.52 | 8.33 | 8.36 | 8.36 | -0.04 (-0.48%) | 2,005,600 |
3 Sep 2012 | HKD | 8.43 | 8.6 | 8.33 | 8.4 | 8.4 | -0.14 (-1.64%) | 3,168,000 |
31 Aug 2012 | HKD | 8.41 | 8.67 | 8.39 | 8.54 | 8.54 | +0.15 (+1.79%) | 3,806,000 |
30 Aug 2012 | HKD | 8.5 | 8.5 | 8.3 | 8.39 | 8.39 | -0.12 (-1.41%) | 5,602,103 |
29 Aug 2012 | HKD | 8.57 | 8.57 | 8.48 | 8.51 | 8.51 | +0.01 (+0.12%) | 4,962,779 |
28 Aug 2012 | HKD | 8.6 | 8.6 | 8.49 | 8.5 | 8.5 | -0.1 (-1.16%) | 3,121,600 |
27 Aug 2012 | HKD | 8.69 | 8.71 | 8.52 | 8.6 | 8.6 | -0.11 (-1.26%) | 4,220,000 |
24 Aug 2012 | HKD | 8.8 | 8.95 | 8.66 | 8.71 | 8.71 | -0.1 (-1.14%) | 5,916,000 |
23 Aug 2012 | HKD | 8.75 | 9.22 | 8.68 | 8.81 | 8.81 | +0.13 (+1.50%) | 4,230,300 |
22 Aug 2012 | HKD | 8.8 | 8.8 | 8.56 | 8.68 | 8.68 | -0.07 (-0.80%) | 3,215,900 |
21 Aug 2012 | HKD | 8.9 | 8.9 | 8.65 | 8.75 | 8.75 | +0.1 (+1.16%) | 4,897,000 |
20 Aug 2012 | HKD | 8.5 | 8.65 | 8.46 | 8.65 | 8.65 | +0.08 (+0.93%) | 3,321,000 |
17 Aug 2012 | HKD | 8.76 | 8.78 | 8.42 | 8.57 | 8.57 | -0.19 (-2.17%) | 5,937,000 |