Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2012 | HKD | 5.35 | 5.38 | 5.31 | 5.34 | 5.34 | -0.03 (-0.56%) | 303,000 |
12 Nov 2012 | HKD | 5.39 | 5.39 | 5.36 | 5.37 | 5.37 | -0.02 (-0.37%) | 399,000 |
9 Nov 2012 | HKD | 5.4 | 5.41 | 5.39 | 5.39 | 5.39 | -0.02 (-0.37%) | 316,000 |
8 Nov 2012 | HKD | 5.4 | 5.47 | 5.39 | 5.41 | 5.41 | -0.06 (-1.10%) | 1,004,000 |
7 Nov 2012 | HKD | 5.44 | 5.5 | 5.43 | 5.47 | 5.47 | +0.02 (+0.37%) | 951,000 |
6 Nov 2012 | HKD | 5.45 | 5.47 | 5.43 | 5.45 | 5.45 | -0.02 (-0.37%) | 1,149,000 |
5 Nov 2012 | HKD | 5.41 | 5.47 | 5.4 | 5.47 | 5.47 | +0.06 (+1.11%) | 1,461,000 |
2 Nov 2012 | HKD | 5.43 | 5.45 | 5.39 | 5.41 | 5.41 | -0.01 (-0.18%) | 1,016,000 |
1 Nov 2012 | HKD | 5.42 | 5.48 | 5.41 | 5.42 | 5.42 | +0.02 (+0.37%) | 1,078,462 |
31 Oct 2012 | HKD | 5.28 | 5.4 | 5.25 | 5.4 | 5.4 | +0.12 (+2.27%) | 1,147,000 |
30 Oct 2012 | HKD | 5.26 | 5.29 | 5.25 | 5.28 | 5.28 | -0.02 (-0.38%) | 924,000 |
29 Oct 2012 | HKD | 5.34 | 5.34 | 5.28 | 5.3 | 5.3 | -0.04 (-0.75%) | 543,000 |
26 Oct 2012 | HKD | 5.38 | 5.38 | 5.3 | 5.34 | 5.34 | -0.08 (-1.48%) | 858,000 |
25 Oct 2012 | HKD | 5.49 | 5.49 | 5.36 | 5.42 | 5.42 | -0.03 (-0.55%) | 2,137,000 |
24 Oct 2012 | HKD | 5.35 | 5.45 | 5.32 | 5.45 | 5.45 | +0.07 (+1.30%) | 3,373,000 |
23 Oct 2012 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 5.39 | 5.41 | 5.37 | 5.38 | 5.38 | -0.06 (-1.10%) | 1,110,000 |
19 Oct 2012 | HKD | 5.48 | 5.49 | 5.41 | 5.44 | 5.44 | -0.04 (-0.73%) | 243,000 |
18 Oct 2012 | HKD | 5.34 | 5.49 | 5.34 | 5.48 | 5.48 | +0.09 (+1.67%) | 780,000 |
17 Oct 2012 | HKD | 5.41 | 5.41 | 5.36 | 5.39 | 5.39 | -0.03 (-0.55%) | 1,080,000 |
16 Oct 2012 | HKD | 5.43 | 5.43 | 5.36 | 5.42 | 5.42 | -0.04 (-0.73%) | 1,112,000 |
15 Oct 2012 | HKD | 5.51 | 5.52 | 5.4 | 5.46 | 5.46 | -0.12 (-2.15%) | 1,056,000 |
12 Oct 2012 | HKD | 5.61 | 5.68 | 5.53 | 5.58 | 5.58 | -0.03 (-0.53%) | 350,000 |
11 Oct 2012 | HKD | 5.59 | 5.67 | 5.59 | 5.61 | 5.61 | -0.01 (-0.18%) | 180,000 |
10 Oct 2012 | HKD | 5.59 | 5.63 | 5.59 | 5.62 | 5.62 | -0.02 (-0.35%) | 236,000 |
9 Oct 2012 | HKD | 5.64 | 5.7 | 5.61 | 5.64 | 5.64 | -0.05 (-0.88%) | 205,000 |
8 Oct 2012 | HKD | 5.71 | 5.71 | 5.61 | 5.69 | 5.69 | -0.02 (-0.35%) | 178,000 |
5 Oct 2012 | HKD | 5.53 | 5.71 | 5.53 | 5.71 | 5.71 | +0.15 (+2.70%) | 1,205,000 |
4 Oct 2012 | HKD | 5.58 | 5.58 | 5.54 | 5.56 | 5.56 | -0.02 (-0.36%) | 97,000 |
3 Oct 2012 | HKD | 5.52 | 5.63 | 5.52 | 5.58 | 5.58 | +0.02 (+0.36%) | 282,000 |