Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2012 | HKD | 5.18 | 5.91 | 5.18 | 5.86 | 5.86 | +0.47 (+8.72%) | 1,430,000 |
4 Dec 2012 | HKD | 5.58 | 5.58 | 5.31 | 5.39 | 5.39 | -0.19 (-3.41%) | 619,500 |
3 Dec 2012 | HKD | 5.78 | 5.8 | 5.4 | 5.58 | 5.58 | -0.14 (-2.45%) | 435,500 |
30 Nov 2012 | HKD | 5.9 | 6 | 5.65 | 5.72 | 5.72 | -0.12 (-2.05%) | 1,848,500 |
29 Nov 2012 | HKD | 5.8 | 6 | 5.8 | 5.84 | 5.84 | +0.05 (+0.86%) | 555,500 |
28 Nov 2012 | HKD | 5.92 | 5.92 | 5.72 | 5.79 | 5.79 | -0.11 (-1.86%) | 296,500 |
27 Nov 2012 | HKD | 5.94 | 5.95 | 5.83 | 5.9 | 5.9 | -0.07 (-1.17%) | 611,500 |
26 Nov 2012 | HKD | 6 | 6 | 5.94 | 5.97 | 5.97 | +0.02 (+0.34%) | 1,362,500 |
23 Nov 2012 | HKD | 5.73 | 5.98 | 5.73 | 5.95 | 5.95 | +0.23 (+4.02%) | 1,224,500 |
22 Nov 2012 | HKD | 5.65 | 5.98 | 5.56 | 5.72 | 5.72 | +0.07 (+1.24%) | 947,000 |
21 Nov 2012 | HKD | 5.76 | 5.77 | 5.55 | 5.65 | 5.65 | -0.13 (-2.25%) | 566,500 |
20 Nov 2012 | HKD | 5.8 | 5.82 | 5.75 | 5.78 | 5.78 | +0.14 (+2.48%) | 1,575,500 |
19 Nov 2012 | HKD | 5.56 | 5.76 | 5.47 | 5.64 | 5.64 | +0.08 (+1.44%) | 122,000 |
16 Nov 2012 | HKD | 5.6 | 5.73 | 5.41 | 5.56 | 5.56 | -0.04 (-0.71%) | 673,000 |
15 Nov 2012 | HKD | 5.59 | 5.71 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 444,000 |
14 Nov 2012 | HKD | 5.34 | 5.71 | 5.34 | 5.6 | 5.6 | +0.05 (+0.90%) | 2,719,000 |
13 Nov 2012 | HKD | 5.83 | 5.84 | 5.43 | 5.55 | 5.55 | -0.34 (-5.77%) | 1,040,500 |
12 Nov 2012 | HKD | 6 | 6 | 5.81 | 5.89 | 5.89 | -0.11 (-1.83%) | 374,500 |
9 Nov 2012 | HKD | 5.99 | 6.03 | 5.91 | 6 | 6 | -0.02 (-0.33%) | 841,500 |
8 Nov 2012 | HKD | 6.02 | 6.14 | 5.98 | 6.02 | 6.02 | -0.2 (-3.22%) | 1,633,500 |
7 Nov 2012 | HKD | 6.13 | 6.3 | 6.05 | 6.22 | 6.22 | +0.15 (+2.47%) | 2,285,000 |
6 Nov 2012 | HKD | 6.15 | 6.15 | 5.86 | 6.07 | 6.07 | -0.01 (-0.16%) | 375,500 |
5 Nov 2012 | HKD | 5.87 | 6.08 | 5.87 | 6.08 | 6.08 | +0.28 (+4.83%) | 1,065,500 |
2 Nov 2012 | HKD | 5.82 | 5.96 | 5.78 | 5.8 | 5.8 | 0.0 (0.0%) | 2,582,500 |
1 Nov 2012 | HKD | 5.68 | 5.83 | 5.64 | 5.8 | 5.8 | +0.23 (+4.13%) | 669,000 |
31 Oct 2012 | HKD | 5.8 | 6.5 | 5.56 | 5.57 | 5.57 | -0.28 (-4.79%) | 2,394,500 |
30 Oct 2012 | HKD | 5.78 | 5.87 | 5.78 | 5.85 | 5.85 | +0.1 (+1.74%) | 1,298,000 |
29 Oct 2012 | HKD | 5.63 | 5.9 | 5.63 | 5.75 | 5.75 | +0.03 (+0.52%) | 560,000 |
26 Oct 2012 | HKD | 5.78 | 5.85 | 5.25 | 5.72 | 5.72 | -0.03 (-0.52%) | 1,497,500 |
25 Oct 2012 | HKD | 5.66 | 5.75 | 5.5 | 5.75 | 5.75 | +0.18 (+3.23%) | 764,000 |