Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2012 | HKD | 1.8 | 1.8 | 1.75 | 1.8 | 1.4941 | 0.0 (0.0%) | 1,542,047 |
16 Aug 2012 | HKD | 1.81 | 1.82 | 1.79 | 1.8 | 1.4941 | 0.0 (0.0%) | 758,976 |
15 Aug 2012 | HKD | 1.79 | 1.82 | 1.79 | 1.8 | 1.4941 | +0.01 (+0.56%) | 831,260 |
14 Aug 2012 | HKD | 1.8 | 1.81 | 1.77 | 1.79 | 1.4858 | -0.01 (-0.56%) | 896,315 |
13 Aug 2012 | HKD | 1.8 | 1.81 | 1.79 | 1.8 | 1.4941 | +0.01 (+0.56%) | 999,921 |
10 Aug 2012 | HKD | 1.8 | 1.81 | 1.77 | 1.79 | 1.4858 | -0.01 (-0.56%) | 946,913 |
9 Aug 2012 | HKD | 1.8 | 1.82 | 1.76 | 1.8 | 1.4941 | 0.0 (0.0%) | 696,331 |
8 Aug 2012 | HKD | 1.82 | 1.83 | 1.77 | 1.8 | 1.4941 | -0.02 (-1.10%) | 821,622 |
7 Aug 2012 | HKD | 1.82 | 1.82 | 1.8 | 1.82 | 1.5107 | 0.0 (0.0%) | 701,150 |
6 Aug 2012 | HKD | 1.82 | 1.82 | 1.79 | 1.82 | 1.5107 | +0.02 (+1.11%) | 811,984 |
3 Aug 2012 | HKD | 1.81 | 1.82 | 1.78 | 1.8 | 1.4941 | -0.03 (-1.64%) | 758,976 |
2 Aug 2012 | HKD | 1.81 | 1.83 | 1.8 | 1.83 | 1.519 | 0.0 (0.0%) | 510,803 |
1 Aug 2012 | HKD | 1.83 | 1.84 | 1.79 | 1.83 | 1.519 | 0.0 (0.0%) | 992,693 |
31 Jul 2012 | HKD | 1.82 | 1.86 | 1.78 | 1.83 | 1.519 | 0.0 (0.0%) | 2,308,252 |
30 Jul 2012 | HKD | 1.85 | 1.85 | 1.8 | 1.83 | 1.519 | -0.02 (-1.08%) | 1,262,551 |
27 Jul 2012 | HKD | 1.85 | 1.85 | 1.81 | 1.85 | 1.5356 | 0.0 (0.0%) | 1,272,189 |
26 Jul 2012 | HKD | 1.84 | 1.86 | 1.83 | 1.85 | 1.5356 | 0.0 (0.0%) | 918,000 |
25 Jul 2012 | HKD | 1.82 | 1.85 | 1.81 | 1.85 | 1.5356 | +0.01 (+0.54%) | 889,087 |
24 Jul 2012 | HKD | 1.85 | 1.86 | 1.81 | 1.84 | 1.5273 | 0.0 (0.0%) | 1,067,386 |
23 Jul 2012 | HKD | 1.85 | 1.86 | 1.81 | 1.84 | 1.5273 | -0.02 (-1.08%) | 399,968 |
20 Jul 2012 | HKD | 1.87 | 1.87 | 1.79 | 1.86 | 1.5439 | -0.02 (-1.06%) | 992,693 |
19 Jul 2012 | HKD | 1.88 | 1.9 | 1.82 | 1.88 | 1.5605 | 0.0 (0.0%) | 1,693,842 |
18 Jul 2012 | HKD | 1.88 | 1.88 | 1.86 | 1.88 | 1.5605 | -0.01 (-0.53%) | 867,402 |
17 Jul 2012 | HKD | 1.88 | 1.89 | 1.85 | 1.89 | 1.5688 | +0.01 (+0.53%) | 1,195,087 |
16 Jul 2012 | HKD | 1.88 | 1.88 | 1.84 | 1.88 | 1.5605 | 0.0 (0.0%) | 1,110,756 |
13 Jul 2012 | HKD | 1.87 | 1.88 | 1.84 | 1.88 | 1.5605 | 0.0 (0.0%) | 1,354,110 |
12 Jul 2012 | HKD | 1.89 | 1.89 | 1.85 | 1.88 | 1.5605 | -0.03 (-1.57%) | 1,469,764 |
11 Jul 2012 | HKD | 1.94 | 1.95 | 1.85 | 1.91 | 1.5854 | -0.04 (-2.05%) | 2,655,212 |
10 Jul 2012 | HKD | 1.95 | 1.98 | 1.93 | 1.95 | 1.6186 | -0.01 (-0.51%) | 1,296,283 |
9 Jul 2012 | HKD | 1.96 | 1.96 | 1.94 | 1.96 | 1.6269 | -0.01 (-0.51%) | 930,047 |