Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2012 | HKD | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 248,000 |
3 Sep 2012 | HKD | 0.68 | 0.7 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 368,000 |
31 Aug 2012 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 312,000 |
30 Aug 2012 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 158,000 |
29 Aug 2012 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 234,000 |
28 Aug 2012 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 48,000 |
27 Aug 2012 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 250,000 |
24 Aug 2012 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 30,000 |
23 Aug 2012 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 8,000 |
22 Aug 2012 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 200,000 |
21 Aug 2012 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 78,000 |
20 Aug 2012 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
17 Aug 2012 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 198,000 |
16 Aug 2012 | HKD | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 494,000 |
15 Aug 2012 | HKD | 0.75 | 0.78 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 154,000 |
14 Aug 2012 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 10,000 |
13 Aug 2012 | HKD | 0.73 | 0.78 | 0.72 | 0.78 | 0.78 | +0.02 (+2.63%) | 292,000 |
10 Aug 2012 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 50,000 |
9 Aug 2012 | HKD | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | +0.04 (+5.56%) | 255,221 |
8 Aug 2012 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.05 (-6.49%) | 2,000 |
7 Aug 2012 | HKD | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | +0.07 (+10.00%) | 80,000 |
6 Aug 2012 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 176,000 |
3 Aug 2012 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 50,000 |
2 Aug 2012 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 120,000 |
1 Aug 2012 | HKD | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 272,000 |
31 Jul 2012 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 398,000 |
30 Jul 2012 | HKD | 0.8 | 0.8 | 0.7 | 0.74 | 0.74 | -0.06 (-7.50%) | 422,000 |
27 Jul 2012 | HKD | 0.83 | 0.83 | 0.77 | 0.8 | 0.8 | -0.02 (-2.44%) | 482,000 |
26 Jul 2012 | HKD | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,422,000 |
25 Jul 2012 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,220,000 |