Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2012 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 185,281 |
27 Sep 2012 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 151,141 |
26 Sep 2012 | HKD | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 493,000 |
25 Sep 2012 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 116,281 |
24 Sep 2012 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 278,000 |
21 Sep 2012 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 319,423 |
20 Sep 2012 | HKD | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 109,000 |
19 Sep 2012 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 437,140 |
18 Sep 2012 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 265,127 |
17 Sep 2012 | HKD | 0.8 | 0.82 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,302,235 |
14 Sep 2012 | HKD | 0.74 | 0.8 | 0.74 | 0.8 | 0.8 | +0.07 (+9.59%) | 1,822,961 |
13 Sep 2012 | HKD | 0.74 | 0.78 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 292,028 |
12 Sep 2012 | HKD | 0.72 | 0.76 | 0.71 | 0.75 | 0.75 | +0.01 (+1.35%) | 552,126 |
11 Sep 2012 | HKD | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 401,000 |
10 Sep 2012 | HKD | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 662,000 |
7 Sep 2012 | HKD | 0.83 | 0.83 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 1,371,690 |
6 Sep 2012 | HKD | 0.77 | 0.77 | 0.71 | 0.76 | 0.76 | +0.04 (+5.56%) | 131,000 |
5 Sep 2012 | HKD | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 372,161 |
4 Sep 2012 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 119,493 |
3 Sep 2012 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 1,158,946 |
31 Aug 2012 | HKD | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 284,676 |
30 Aug 2012 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 343,000 |
29 Aug 2012 | HKD | 0.75 | 0.8 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 587,000 |
28 Aug 2012 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 171,000 |
27 Aug 2012 | HKD | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 924,262 |
24 Aug 2012 | HKD | 0.77 | 0.8 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 946,548 |
23 Aug 2012 | HKD | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -0.01 (-1.25%) | 569,000 |
22 Aug 2012 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 54,000 |
21 Aug 2012 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 56,000 |
20 Aug 2012 | HKD | 0.81 | 0.82 | 0.77 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,350,000 |