Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2012 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 90,225 |
21 Dec 2012 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 629,000 |
20 Dec 2012 | HKD | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 690,848 |
19 Dec 2012 | HKD | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 2,543,971 |
18 Dec 2012 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 533,982 |
17 Dec 2012 | HKD | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 390,000 |
14 Dec 2012 | HKD | 0.8 | 0.84 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 2,050,549 |
13 Dec 2012 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 316,957 |
12 Dec 2012 | HKD | 0.77 | 0.81 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,566,633 |
11 Dec 2012 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 728,091 |
10 Dec 2012 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 908,718 |
7 Dec 2012 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 563,563 |
6 Dec 2012 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 686,000 |
5 Dec 2012 | HKD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 525,562 |
4 Dec 2012 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 540,846 |
3 Dec 2012 | HKD | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,186,709 |
30 Nov 2012 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 590,816 |
29 Nov 2012 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 281,000 |
28 Nov 2012 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 616,985 |
27 Nov 2012 | HKD | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 896,000 |
26 Nov 2012 | HKD | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 6,619,873 |
23 Nov 2012 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 2,384,000 |
22 Nov 2012 | HKD | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 195,676 |
21 Nov 2012 | HKD | 0.85 | 0.9 | 0.82 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,058,000 |
20 Nov 2012 | HKD | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 205,281 |
19 Nov 2012 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 127,000 |
16 Nov 2012 | HKD | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | +0.02 (+2.35%) | 184,000 |
15 Nov 2012 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 384,000 |
14 Nov 2012 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 186,281 |
13 Nov 2012 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 261,000 |