Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2012 | HKD | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | +0.04 (+2.17%) | 12,000 |
3 Oct 2012 | HKD | 1.86 | 1.87 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 470,000 |
2 Oct 2012 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 818,450 |
27 Sep 2012 | HKD | 1.83 | 1.93 | 1.83 | 1.86 | 1.86 | +0.04 (+2.20%) | 265,000 |
26 Sep 2012 | HKD | 1.88 | 1.9 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 1,942,137 |
25 Sep 2012 | HKD | 1.9 | 1.94 | 1.87 | 1.87 | 1.87 | -0.06 (-3.11%) | 920,000 |
24 Sep 2012 | HKD | 1.86 | 1.94 | 1.86 | 1.93 | 1.93 | +0.08 (+4.32%) | 1,245,000 |
21 Sep 2012 | HKD | 1.95 | 1.96 | 1.85 | 1.85 | 1.85 | -0.1 (-5.13%) | 884,125 |
20 Sep 2012 | HKD | 1.95 | 1.96 | 1.88 | 1.95 | 1.95 | -0.01 (-0.51%) | 797,650 |
19 Sep 2012 | HKD | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | +0.06 (+3.16%) | 1,391,000 |
18 Sep 2012 | HKD | 1.9 | 1.93 | 1.86 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,246,000 |
17 Sep 2012 | HKD | 1.93 | 1.96 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 273,000 |
14 Sep 2012 | HKD | 2 | 2 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 1,752,000 |
13 Sep 2012 | HKD | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -0.04 (-2.03%) | 246,000 |
12 Sep 2012 | HKD | 1.95 | 2 | 1.87 | 1.97 | 1.97 | +0.02 (+1.03%) | 2,006,000 |
11 Sep 2012 | HKD | 1.9 | 1.97 | 1.89 | 1.95 | 1.95 | +0.07 (+3.72%) | 1,828,000 |
10 Sep 2012 | HKD | 1.85 | 1.92 | 1.85 | 1.88 | 1.88 | +0.05 (+2.73%) | 1,286,000 |
7 Sep 2012 | HKD | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | +0.03 (+1.67%) | 1,592,000 |
6 Sep 2012 | HKD | 1.87 | 1.87 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 181,023 |
5 Sep 2012 | HKD | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -0.06 (-3.21%) | 55,000 |
4 Sep 2012 | HKD | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | -0.03 (-1.58%) | 28,000 |
3 Sep 2012 | HKD | 1.83 | 1.91 | 1.83 | 1.9 | 1.9 | -0.01 (-0.52%) | 259,384 |
31 Aug 2012 | HKD | 1.85 | 1.94 | 1.81 | 1.91 | 1.91 | +0.03 (+1.60%) | 460,053 |
30 Aug 2012 | HKD | 1.89 | 1.98 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 946,000 |
29 Aug 2012 | HKD | 1.85 | 1.9 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 231,000 |
28 Aug 2012 | HKD | 1.84 | 1.93 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 131,000 |
27 Aug 2012 | HKD | 1.9 | 1.96 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 165,000 |
24 Aug 2012 | HKD | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 130,000 |