Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2012 | HKD | 1.12 | 1.17 | 1.09 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,448,000 |
30 Jul 2012 | HKD | 1.16 | 1.16 | 1.1 | 1.13 | 1.13 | -0.03 (-2.59%) | 116,000 |
27 Jul 2012 | HKD | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 372,000 |
26 Jul 2012 | HKD | 1.08 | 1.15 | 1.05 | 1.15 | 1.15 | +0.06 (+5.50%) | 1,228,000 |
25 Jul 2012 | HKD | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 1,317,000 |
24 Jul 2012 | HKD | 1.14 | 1.15 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 723,000 |
23 Jul 2012 | HKD | 1.2 | 1.2 | 1.13 | 1.15 | 1.15 | -0.08 (-6.50%) | 810,500 |
20 Jul 2012 | HKD | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 1,047,000 |
19 Jul 2012 | HKD | 1.28 | 1.3 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 186,000 |
18 Jul 2012 | HKD | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 480,000 |
17 Jul 2012 | HKD | 1.31 | 1.32 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 324,000 |
16 Jul 2012 | HKD | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 670,000 |
13 Jul 2012 | HKD | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 398,500 |
12 Jul 2012 | HKD | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | -0.01 (-0.75%) | 286,000 |
11 Jul 2012 | HKD | 1.32 | 1.33 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 320,000 |
10 Jul 2012 | HKD | 1.29 | 1.33 | 1.25 | 1.33 | 1.33 | +0.03 (+2.31%) | 396,000 |
9 Jul 2012 | HKD | 1.32 | 1.32 | 1.26 | 1.3 | 1.3 | -0.03 (-2.26%) | 299,000 |
6 Jul 2012 | HKD | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 464,000 |
5 Jul 2012 | HKD | 1.29 | 1.34 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 779,000 |
4 Jul 2012 | HKD | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | +0.02 (+1.56%) | 633,000 |
3 Jul 2012 | HKD | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 689,000 |
2 Jul 2012 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 1.27 | 1.3 | 1.22 | 1.27 | 1.27 | 0.0 (0.0%) | 1,639,000 |
28 Jun 2012 | HKD | 1.39 | 1.39 | 1.27 | 1.27 | 1.27 | -0.11 (-7.97%) | 1,234,000 |
27 Jun 2012 | HKD | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 495,000 |
26 Jun 2012 | HKD | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | 0.0 (0.0%) | 803,000 |
25 Jun 2012 | HKD | 1.42 | 1.45 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 696,000 |
22 Jun 2012 | HKD | 1.45 | 1.45 | 1.4 | 1.45 | 1.45 | -0.03 (-2.03%) | 989,000 |
21 Jun 2012 | HKD | 1.46 | 1.5 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 1,061,000 |
20 Jun 2012 | HKD | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 924,000 |