Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2012 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 181,197 |
16 Aug 2012 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 56,000 |
15 Aug 2012 | HKD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 268,000 |
14 Aug 2012 | HKD | 0.84 | 0.86 | 0.82 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,413,000 |
13 Aug 2012 | HKD | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 137,563 |
10 Aug 2012 | HKD | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 352,056 |
9 Aug 2012 | HKD | 0.86 | 0.9 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 173,584 |
8 Aug 2012 | HKD | 0.86 | 0.9 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 467,914 |
7 Aug 2012 | HKD | 0.85 | 0.9 | 0.85 | 0.89 | 0.89 | +0.01 (+1.14%) | 659,887 |
6 Aug 2012 | HKD | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 600,000 |
3 Aug 2012 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 157,000 |
2 Aug 2012 | HKD | 0.85 | 0.9 | 0.85 | 0.89 | 0.89 | +0.02 (+2.30%) | 136,000 |
1 Aug 2012 | HKD | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 125,000 |
31 Jul 2012 | HKD | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | +0.02 (+2.30%) | 469,000 |
30 Jul 2012 | HKD | 0.86 | 0.88 | 0.83 | 0.87 | 0.87 | +0.01 (+1.16%) | 438,956 |
27 Jul 2012 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 233,003 |
26 Jul 2012 | HKD | 0.85 | 0.87 | 0.8 | 0.86 | 0.86 | +0.01 (+1.18%) | 287,028 |
25 Jul 2012 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 1,666,000 |
24 Jul 2012 | HKD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 124,000 |
23 Jul 2012 | HKD | 0.85 | 0.9 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 302,900 |
20 Jul 2012 | HKD | 0.83 | 0.88 | 0.82 | 0.86 | 0.86 | 0.0 (0.0%) | 382,000 |
19 Jul 2012 | HKD | 0.84 | 0.9 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 1,055,450 |
18 Jul 2012 | HKD | 0.8 | 0.86 | 0.77 | 0.86 | 0.86 | +0.01 (+1.18%) | 916,408 |
17 Jul 2012 | HKD | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 804,140 |
16 Jul 2012 | HKD | 0.82 | 0.84 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 371,000 |
13 Jul 2012 | HKD | 0.8 | 0.83 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 301,000 |
12 Jul 2012 | HKD | 0.78 | 0.82 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,454,000 |
11 Jul 2012 | HKD | 0.8 | 0.82 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 366,309 |
10 Jul 2012 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 271,000 |
9 Jul 2012 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 208,000 |