Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2012 | HKD | 5.37 | 5.57 | 5.37 | 5.57 | 5.57 | -0.01 (-0.18%) | 989,500 |
23 Oct 2012 | HKD | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 5.5 | 5.58 | 5.4 | 5.58 | 5.58 | +0.06 (+1.09%) | 1,624,675 |
19 Oct 2012 | HKD | 5.2 | 5.7 | 5.2 | 5.52 | 5.52 | +0.32 (+6.15%) | 4,506,500 |
18 Oct 2012 | HKD | 5.25 | 5.25 | 5.11 | 5.2 | 5.2 | -0.01 (-0.19%) | 2,740,500 |
17 Oct 2012 | HKD | 5.2 | 5.23 | 5.15 | 5.21 | 5.21 | +0.13 (+2.56%) | 1,332,500 |
16 Oct 2012 | HKD | 5.4 | 5.4 | 4.94 | 5.08 | 5.08 | -0.12 (-2.31%) | 1,437,000 |
15 Oct 2012 | HKD | 5.2 | 5.21 | 5.12 | 5.2 | 5.2 | -0.03 (-0.57%) | 1,161,000 |
12 Oct 2012 | HKD | 5.28 | 5.3 | 5.1 | 5.23 | 5.23 | -0.03 (-0.57%) | 2,020,000 |
11 Oct 2012 | HKD | 5.29 | 5.3 | 5.22 | 5.26 | 5.26 | -0.02 (-0.38%) | 491,500 |
10 Oct 2012 | HKD | 5.2 | 5.34 | 5.2 | 5.28 | 5.28 | -0.01 (-0.19%) | 1,083,000 |
9 Oct 2012 | HKD | 5.33 | 5.34 | 5.16 | 5.29 | 5.29 | +0.06 (+1.15%) | 870,500 |
8 Oct 2012 | HKD | 5.42 | 5.42 | 5 | 5.23 | 5.23 | -0.11 (-2.06%) | 3,998,500 |
5 Oct 2012 | HKD | 5 | 5.65 | 4.96 | 5.34 | 5.34 | +0.35 (+7.01%) | 5,869,100 |
4 Oct 2012 | HKD | 4.91 | 5.04 | 4.91 | 4.99 | 4.99 | +0.08 (+1.63%) | 1,163,000 |
3 Oct 2012 | HKD | 4.82 | 5.13 | 4.82 | 4.91 | 4.91 | +0.01 (+0.20%) | 1,324,000 |
2 Oct 2012 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 4.7 | 5.01 | 4.7 | 4.9 | 4.9 | +0.35 (+7.69%) | 1,927,500 |
27 Sep 2012 | HKD | 4.6 | 4.6 | 4.46 | 4.55 | 4.55 | -0.1 (-2.15%) | 2,413,000 |
26 Sep 2012 | HKD | 4.85 | 4.9 | 4.51 | 4.65 | 4.65 | -0.29 (-5.87%) | 1,759,000 |
25 Sep 2012 | HKD | 4.93 | 5.04 | 4.9 | 4.94 | 4.94 | -0.02 (-0.40%) | 3,187,000 |
24 Sep 2012 | HKD | 4.95 | 5.03 | 4.75 | 4.96 | 4.96 | -0.02 (-0.40%) | 1,844,500 |
21 Sep 2012 | HKD | 4.63 | 4.98 | 4.63 | 4.98 | 4.98 | +0.49 (+10.91%) | 2,493,500 |
20 Sep 2012 | HKD | 4.47 | 4.66 | 4.42 | 4.49 | 4.49 | +0.05 (+1.13%) | 1,455,500 |
19 Sep 2012 | HKD | 4.5 | 4.54 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 1,451,500 |
18 Sep 2012 | HKD | 4.24 | 4.68 | 4.1 | 4.45 | 4.45 | +0.21 (+4.95%) | 7,379,972 |
17 Sep 2012 | HKD | 3.97 | 4.27 | 3.95 | 4.24 | 4.24 | +0.32 (+8.16%) | 4,673,000 |
14 Sep 2012 | HKD | 3.8 | 3.94 | 3.61 | 3.92 | 3.92 | +0.24 (+6.52%) | 3,600,000 |
13 Sep 2012 | HKD | 3.71 | 3.75 | 3.66 | 3.68 | 3.68 | -0.02 (-0.54%) | 971,000 |