Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2012 | HKD | 3.8 | 3.81 | 3.71 | 3.72 | 3.72 | -0.08 (-2.11%) | 693,500 |
10 Sep 2012 | HKD | 3.99 | 3.99 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,470,500 |
7 Sep 2012 | HKD | 3.78 | 3.88 | 3.78 | 3.84 | 3.84 | +0.09 (+2.40%) | 4,876,000 |
6 Sep 2012 | HKD | 3.92 | 3.92 | 3.7 | 3.75 | 3.75 | -0.21 (-5.30%) | 1,514,000 |
5 Sep 2012 | HKD | 3.88 | 4.01 | 3.88 | 3.96 | 3.96 | -0.09 (-2.22%) | 4,180,500 |
4 Sep 2012 | HKD | 4.15 | 4.15 | 3.96 | 4.05 | 4.05 | -0.01 (-0.25%) | 3,545,000 |
3 Sep 2012 | HKD | 3.98 | 4.13 | 3.96 | 4.06 | 4.06 | +0.14 (+3.57%) | 2,565,500 |
31 Aug 2012 | HKD | 3.93 | 3.96 | 3.78 | 3.92 | 3.92 | 0.0 (0.0%) | 18,567,000 |
30 Aug 2012 | HKD | 4.18 | 4.18 | 3.7 | 3.92 | 3.92 | -0.08 (-2%) | 8,826,500 |
29 Aug 2012 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
28 Aug 2012 | HKD | 3.95 | 4.07 | 3.89 | 4 | 4 | +0.05 (+1.27%) | 5,561,000 |
27 Aug 2012 | HKD | 4 | 4 | 3.92 | 3.95 | 3.95 | -0.07 (-1.74%) | 2,724,000 |
24 Aug 2012 | HKD | 3.98 | 4.05 | 3.95 | 4.02 | 4.02 | +0.04 (+1.01%) | 3,454,500 |
23 Aug 2012 | HKD | 3.92 | 3.99 | 3.81 | 3.98 | 3.98 | +0.06 (+1.53%) | 2,135,000 |
22 Aug 2012 | HKD | 3.83 | 4 | 3.82 | 3.92 | 3.92 | +0.11 (+2.89%) | 6,090,500 |
21 Aug 2012 | HKD | 3.7 | 3.88 | 3.69 | 3.81 | 3.81 | +0.12 (+3.25%) | 3,954,500 |
20 Aug 2012 | HKD | 3.67 | 3.7 | 3.6 | 3.69 | 3.69 | 0.0 (0.0%) | 369,500 |
17 Aug 2012 | HKD | 3.67 | 3.7 | 3.6 | 3.69 | 3.69 | +0.06 (+1.65%) | 4,356,500 |
16 Aug 2012 | HKD | 3.71 | 3.72 | 3.5 | 3.63 | 3.63 | -0.07 (-1.89%) | 2,092,000 |
15 Aug 2012 | HKD | 3.5 | 3.71 | 3.4 | 3.7 | 3.7 | +0.17 (+4.82%) | 4,907,000 |
14 Aug 2012 | HKD | 3.58 | 3.59 | 3.44 | 3.53 | 3.53 | -0.11 (-3.02%) | 1,408,000 |
13 Aug 2012 | HKD | 3.73 | 3.74 | 3.6 | 3.64 | 3.64 | -0.15 (-3.96%) | 408,500 |
10 Aug 2012 | HKD | 3.88 | 3.94 | 3.75 | 3.79 | 3.79 | -0.14 (-3.56%) | 347,500 |
9 Aug 2012 | HKD | 4 | 4 | 3.93 | 3.93 | 3.93 | -0.06 (-1.50%) | 451,000 |
8 Aug 2012 | HKD | 4.03 | 4.06 | 3.98 | 3.99 | 3.99 | -0.02 (-0.50%) | 1,458,000 |
7 Aug 2012 | HKD | 4.05 | 4.15 | 3.98 | 4.01 | 4.01 | -0.04 (-0.99%) | 9,886,000 |
6 Aug 2012 | HKD | 4 | 4.13 | 3.84 | 4.05 | 4.05 | +0.27 (+7.14%) | 10,370,500 |
3 Aug 2012 | HKD | 3.78 | 3.9 | 3.7 | 3.78 | 3.78 | 0.0 (0.0%) | 500,000 |
2 Aug 2012 | HKD | 3.76 | 3.79 | 3.66 | 3.78 | 3.78 | +0.03 (+0.80%) | 100,500 |
1 Aug 2012 | HKD | 3.93 | 3.93 | 3.73 | 3.75 | 3.75 | 0.0 (0.0%) | 2,435,500 |