Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2012 | HKD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 5.46 | 5.6 | 5.46 | 5.56 | 5.56 | +0.11 (+2.02%) | 208,000 |
27 Sep 2012 | HKD | 5.44 | 5.55 | 5.44 | 5.45 | 5.45 | -0.02 (-0.37%) | 91,000 |
26 Sep 2012 | HKD | 5.4 | 5.55 | 5.4 | 5.47 | 5.47 | -0.01 (-0.18%) | 85,000 |
25 Sep 2012 | HKD | 5.43 | 5.6 | 5.43 | 5.48 | 5.48 | +0.04 (+0.74%) | 1,122,000 |
24 Sep 2012 | HKD | 5.45 | 5.45 | 5.4 | 5.44 | 5.44 | +0.06 (+1.12%) | 590,000 |
21 Sep 2012 | HKD | 5.4 | 5.48 | 5.37 | 5.38 | 5.38 | 0.0 (0.0%) | 647,000 |
20 Sep 2012 | HKD | 5.46 | 5.48 | 5.38 | 5.38 | 5.38 | -0.1 (-1.82%) | 452,000 |
19 Sep 2012 | HKD | 5.41 | 5.49 | 5.39 | 5.48 | 5.48 | +0.05 (+0.92%) | 409,000 |
18 Sep 2012 | HKD | 5.37 | 5.45 | 5.37 | 5.43 | 5.43 | +0.06 (+1.12%) | 478,500 |
17 Sep 2012 | HKD | 5.45 | 5.47 | 5.37 | 5.37 | 5.37 | -0.05 (-0.92%) | 1,402,709 |
14 Sep 2012 | HKD | 5.38 | 5.44 | 5.37 | 5.42 | 5.42 | +0.12 (+2.26%) | 951,000 |
13 Sep 2012 | HKD | 5.32 | 5.42 | 5.29 | 5.3 | 5.3 | -0.02 (-0.38%) | 501,000 |
12 Sep 2012 | HKD | 5.36 | 5.36 | 5.25 | 5.32 | 5.32 | -0.03 (-0.56%) | 391,000 |
11 Sep 2012 | HKD | 5.3 | 5.35 | 5.3 | 5.35 | 5.35 | +0.03 (+0.56%) | 186,000 |
10 Sep 2012 | HKD | 5.26 | 5.34 | 5.26 | 5.32 | 5.32 | +0.06 (+1.14%) | 370,000 |
7 Sep 2012 | HKD | 5.2 | 5.28 | 5.2 | 5.26 | 5.26 | +0.1 (+1.94%) | 734,000 |
6 Sep 2012 | HKD | 5.15 | 5.18 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 322,000 |
5 Sep 2012 | HKD | 5.2 | 5.2 | 5.14 | 5.15 | 5.15 | -0.07 (-1.34%) | 330,000 |
4 Sep 2012 | HKD | 5.2 | 5.23 | 5.19 | 5.22 | 5.22 | +0.02 (+0.38%) | 201,000 |
3 Sep 2012 | HKD | 5.25 | 5.26 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 105,000 |
31 Aug 2012 | HKD | 5.2 | 5.27 | 5.2 | 5.25 | 5.25 | +0.02 (+0.38%) | 607,000 |
30 Aug 2012 | HKD | 5.2 | 5.25 | 5.18 | 5.23 | 5.23 | +0.11 (+2.15%) | 638,000 |
29 Aug 2012 | HKD | 5.1 | 5.19 | 5.1 | 5.12 | 5.12 | +0.01 (+0.20%) | 612,000 |
28 Aug 2012 | HKD | 5 | 5.11 | 4.95 | 5.11 | 5.11 | -0.06 (-1.16%) | 765,000 |
27 Aug 2012 | HKD | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 0.0 (0.0%) | 52,000 |
24 Aug 2012 | HKD | 5.15 | 5.18 | 5.15 | 5.17 | 5.17 | -0.03 (-0.58%) | 168,000 |
23 Aug 2012 | HKD | 5.15 | 5.2 | 5.13 | 5.2 | 5.2 | +0.05 (+0.97%) | 280,000 |
22 Aug 2012 | HKD | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | -0.06 (-1.15%) | 113,000 |