Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2012 | HKD | 2.47 | 2.51 | 2.44 | 2.51 | 25.1 | +0.03 (+1.21%) | 249,800 |
18 Sep 2012 | HKD | 2.46 | 2.51 | 2.45 | 2.48 | 24.8 | +0.01 (+0.40%) | 107,500 |
17 Sep 2012 | HKD | 2.45 | 2.52 | 2.43 | 2.47 | 24.7 | +0.01 (+0.41%) | 117,400 |
14 Sep 2012 | HKD | 2.44 | 2.46 | 2.4 | 2.46 | 24.6 | +0.02 (+0.82%) | 154,300 |
13 Sep 2012 | HKD | 2.44 | 2.46 | 2.39 | 2.44 | 24.4 | -0.01 (-0.41%) | 180,300 |
12 Sep 2012 | HKD | 2.4 | 2.45 | 2.4 | 2.45 | 24.5 | +0.05 (+2.08%) | 277,300 |
11 Sep 2012 | HKD | 2.4 | 2.42 | 2.4 | 2.4 | 24 | 0.0 (0.0%) | 102,600 |
10 Sep 2012 | HKD | 2.43 | 2.44 | 2.4 | 2.4 | 24 | -0.04 (-1.64%) | 104,900 |
7 Sep 2012 | HKD | 2.45 | 2.47 | 2.42 | 2.44 | 24.4 | +0.01 (+0.41%) | 107,600 |
6 Sep 2012 | HKD | 2.47 | 2.48 | 2.43 | 2.43 | 24.3 | -0.05 (-2.02%) | 114,400 |
5 Sep 2012 | HKD | 2.47 | 2.5 | 2.44 | 2.48 | 24.8 | -0.01 (-0.40%) | 109,900 |
4 Sep 2012 | HKD | 2.48 | 2.5 | 2.46 | 2.49 | 24.9 | 0.0 (0.0%) | 108,100 |
3 Sep 2012 | HKD | 2.48 | 2.52 | 2.46 | 2.49 | 24.9 | -0.01 (-0.40%) | 102,600 |
31 Aug 2012 | HKD | 2.46 | 2.5 | 2.43 | 2.5 | 25 | +0.02 (+0.81%) | 133,300 |
30 Aug 2012 | HKD | 2.44 | 2.49 | 2.44 | 2.48 | 24.8 | +0.04 (+1.64%) | 126,300 |
29 Aug 2012 | HKD | 2.45 | 2.45 | 2.42 | 2.44 | 24.4 | -0.01 (-0.41%) | 102,600 |
28 Aug 2012 | HKD | 2.45 | 2.45 | 2.44 | 2.45 | 24.5 | -0.01 (-0.41%) | 107,900 |
27 Aug 2012 | HKD | 2.48 | 2.48 | 2.43 | 2.46 | 24.6 | -0.02 (-0.81%) | 104,300 |
24 Aug 2012 | HKD | 2.5 | 2.5 | 2.46 | 2.48 | 24.8 | -0.03 (-1.20%) | 115,700 |
23 Aug 2012 | HKD | 2.5 | 2.51 | 2.45 | 2.51 | 25.1 | +0.01 (+0.40%) | 374,600 |
22 Aug 2012 | HKD | 2.5 | 2.5 | 2.44 | 2.5 | 25 | +0.01 (+0.40%) | 233,600 |
21 Aug 2012 | HKD | 2.47 | 2.51 | 2.45 | 2.49 | 24.9 | +0.01 (+0.40%) | 316,400 |
20 Aug 2012 | HKD | 2.4 | 2.5 | 2.4 | 2.48 | 24.8 | +0.1 (+4.20%) | 285,000 |
17 Aug 2012 | HKD | 2.4 | 2.43 | 2.36 | 2.38 | 23.8 | -0.03 (-1.24%) | 219,800 |
16 Aug 2012 | HKD | 2.45 | 2.45 | 2.4 | 2.41 | 24.1 | -0.04 (-1.63%) | 106,300 |
15 Aug 2012 | HKD | 2.49 | 2.49 | 2.4 | 2.45 | 24.5 | 0.0 (0.0%) | 122,000 |
14 Aug 2012 | HKD | 2.42 | 2.51 | 2.41 | 2.45 | 24.5 | +0.04 (+1.66%) | 124,000 |
13 Aug 2012 | HKD | 2.43 | 2.43 | 2.4 | 2.41 | 24.1 | -0.02 (-0.82%) | 105,000 |
10 Aug 2012 | HKD | 2.44 | 2.44 | 2.42 | 2.43 | 24.3 | -0.02 (-0.82%) | 15,100 |
9 Aug 2012 | HKD | 2.46 | 2.46 | 2.44 | 2.45 | 24.5 | -0.01 (-0.41%) | 125,500 |