Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2012 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.31 | 1.33 | 1.22 | 1.25 | 1.25 | -0.06 (-4.58%) | 9,620,000 |
27 Sep 2012 | HKD | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | +0.08 (+6.50%) | 11,860,000 |
26 Sep 2012 | HKD | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 2,914,000 |
25 Sep 2012 | HKD | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | +0.03 (+2.52%) | 7,540,000 |
24 Sep 2012 | HKD | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 2,676,000 |
21 Sep 2012 | HKD | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,674,000 |
20 Sep 2012 | HKD | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 3,048,000 |
19 Sep 2012 | HKD | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 3,686,000 |
18 Sep 2012 | HKD | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 12,756,000 |
17 Sep 2012 | HKD | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | +0.06 (+5.41%) | 5,706,000 |
14 Sep 2012 | HKD | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 4,318,000 |
13 Sep 2012 | HKD | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 2,032,000 |
12 Sep 2012 | HKD | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | +0.07 (+6.86%) | 7,466,000 |
11 Sep 2012 | HKD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 2,358,000 |
10 Sep 2012 | HKD | 1.01 | 1.04 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 3,152,000 |
7 Sep 2012 | HKD | 1.02 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 4,240,000 |
6 Sep 2012 | HKD | 0.96 | 1.01 | 0.95 | 1 | 1 | +0.06 (+6.38%) | 14,550,000 |
5 Sep 2012 | HKD | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 5,994,000 |
4 Sep 2012 | HKD | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | +0.03 (+3.30%) | 15,168,000 |
3 Sep 2012 | HKD | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | +0.05 (+5.81%) | 16,464,000 |
31 Aug 2012 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 3,696,000 |
30 Aug 2012 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 1,624,000 |
29 Aug 2012 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 3,422,000 |
28 Aug 2012 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 2,008,000 |
27 Aug 2012 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,460,000 |
24 Aug 2012 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 2,608,000 |
23 Aug 2012 | HKD | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 2,144,000 |
22 Aug 2012 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 1,316,000 |
21 Aug 2012 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 1,622,000 |