Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2012 | HKD | 2.9 | 2.9 | 2.7 | 2.77 | 27.7 | -0.1 (-3.48%) | 1,752,000 |
11 Dec 2012 | HKD | 3.02 | 3.03 | 2.85 | 2.87 | 28.7 | -0.12 (-4.01%) | 3,363,700 |
10 Dec 2012 | HKD | 2.89 | 3.03 | 2.85 | 2.99 | 29.9 | +0.15 (+5.28%) | 4,339,400 |
7 Dec 2012 | HKD | 2.72 | 2.85 | 2.7 | 2.84 | 28.4 | +0.14 (+5.19%) | 3,510,800 |
6 Dec 2012 | HKD | 2.66 | 2.72 | 2.65 | 2.7 | 27 | +0.02 (+0.75%) | 1,713,800 |
5 Dec 2012 | HKD | 2.65 | 2.69 | 2.64 | 2.68 | 26.8 | +0.03 (+1.13%) | 758,500 |
4 Dec 2012 | HKD | 2.68 | 2.68 | 2.63 | 2.65 | 26.5 | -0.04 (-1.49%) | 603,600 |
3 Dec 2012 | HKD | 2.7 | 2.72 | 2.66 | 2.69 | 26.9 | -0.01 (-0.37%) | 534,840 |
30 Nov 2012 | HKD | 2.68 | 2.75 | 2.65 | 2.7 | 27 | 0.0 (0.0%) | 718,300 |
29 Nov 2012 | HKD | 2.68 | 2.7 | 2.66 | 2.7 | 27 | 0.0 (0.0%) | 541,700 |
28 Nov 2012 | HKD | 2.69 | 2.7 | 2.65 | 2.7 | 27 | 0.0 (0.0%) | 556,800 |
27 Nov 2012 | HKD | 2.66 | 2.7 | 2.63 | 2.7 | 27 | +0.03 (+1.12%) | 484,600 |
26 Nov 2012 | HKD | 2.66 | 2.7 | 2.63 | 2.67 | 26.7 | 0.0 (0.0%) | 279,100 |
23 Nov 2012 | HKD | 2.66 | 2.7 | 2.63 | 2.67 | 26.7 | -0.01 (-0.37%) | 428,200 |
22 Nov 2012 | HKD | 2.67 | 2.68 | 2.64 | 2.68 | 26.8 | -0.01 (-0.37%) | 188,600 |
21 Nov 2012 | HKD | 2.61 | 2.69 | 2.59 | 2.69 | 26.9 | +0.07 (+2.67%) | 227,800 |
20 Nov 2012 | HKD | 2.62 | 2.63 | 2.59 | 2.62 | 26.2 | -0.01 (-0.38%) | 211,100 |
19 Nov 2012 | HKD | 2.62 | 2.65 | 2.6 | 2.63 | 26.3 | 0.0 (0.0%) | 271,300 |
16 Nov 2012 | HKD | 2.67 | 2.69 | 2.6 | 2.63 | 26.3 | -0.04 (-1.50%) | 121,300 |
15 Nov 2012 | HKD | 2.67 | 2.68 | 2.59 | 2.67 | 26.7 | -0.02 (-0.74%) | 248,100 |
14 Nov 2012 | HKD | 2.69 | 2.7 | 2.6 | 2.69 | 26.9 | 0.0 (0.0%) | 222,400 |
13 Nov 2012 | HKD | 2.68 | 2.69 | 2.65 | 2.69 | 26.9 | -0.01 (-0.37%) | 184,000 |
12 Nov 2012 | HKD | 2.69 | 2.72 | 2.67 | 2.7 | 27 | +0.01 (+0.37%) | 359,500 |
9 Nov 2012 | HKD | 2.66 | 2.7 | 2.65 | 2.69 | 26.9 | +0.01 (+0.37%) | 424,100 |
8 Nov 2012 | HKD | 2.68 | 2.7 | 2.65 | 2.68 | 26.8 | -0.06 (-2.19%) | 219,700 |
7 Nov 2012 | HKD | 2.72 | 2.74 | 2.67 | 2.74 | 27.4 | +0.02 (+0.74%) | 361,200 |
6 Nov 2012 | HKD | 2.73 | 2.73 | 2.7 | 2.72 | 27.2 | -0.01 (-0.37%) | 120,800 |
5 Nov 2012 | HKD | 2.71 | 2.74 | 2.71 | 2.73 | 27.3 | +0.01 (+0.37%) | 248,200 |
2 Nov 2012 | HKD | 2.76 | 2.77 | 2.71 | 2.72 | 27.2 | -0.03 (-1.09%) | 284,700 |
1 Nov 2012 | HKD | 2.75 | 2.77 | 2.73 | 2.75 | 27.5 | -0.02 (-0.72%) | 141,600 |