Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2012 | HKD | 4.58 | 4.74 | 4.56 | 4.64 | 4.64 | -0.05 (-1.07%) | 47,569,848 |
14 Nov 2012 | HKD | 4.55 | 4.73 | 4.55 | 4.69 | 4.69 | +0.12 (+2.63%) | 66,064,820 |
13 Nov 2012 | HKD | 4.75 | 4.77 | 4.56 | 4.57 | 4.57 | -0.19 (-3.99%) | 68,699,000 |
12 Nov 2012 | HKD | 4.95 | 4.99 | 4.73 | 4.76 | 4.76 | -0.2 (-4.03%) | 90,869,250 |
9 Nov 2012 | HKD | 5.05 | 5.13 | 4.9 | 4.96 | 4.96 | -0.15 (-2.94%) | 82,451,859 |
8 Nov 2012 | HKD | 5.1 | 5.28 | 5.09 | 5.11 | 5.11 | -0.16 (-3.04%) | 43,224,500 |
7 Nov 2012 | HKD | 5.35 | 5.37 | 5.22 | 5.27 | 5.27 | -0.05 (-0.94%) | 39,648,000 |
6 Nov 2012 | HKD | 5.44 | 5.44 | 5.28 | 5.32 | 5.32 | -0.12 (-2.21%) | 35,586,000 |
5 Nov 2012 | HKD | 5.36 | 5.5 | 5.36 | 5.44 | 5.44 | +0.06 (+1.12%) | 29,880,820 |
2 Nov 2012 | HKD | 5.55 | 5.55 | 5.35 | 5.38 | 5.38 | -0.03 (-0.55%) | 39,382,000 |
1 Nov 2012 | HKD | 5.26 | 5.45 | 5.2 | 5.41 | 5.41 | +0.14 (+2.66%) | 54,114,352 |
31 Oct 2012 | HKD | 5.19 | 5.28 | 5.11 | 5.27 | 5.27 | +0.14 (+2.73%) | 28,575,811 |
30 Oct 2012 | HKD | 5.15 | 5.21 | 5.05 | 5.13 | 5.13 | +0.04 (+0.79%) | 31,196,000 |
29 Oct 2012 | HKD | 4.85 | 5.13 | 4.85 | 5.09 | 5.09 | +0.19 (+3.88%) | 41,785,000 |
26 Oct 2012 | HKD | 5.09 | 5.09 | 4.87 | 4.9 | 4.9 | -0.19 (-3.73%) | 33,053,199 |
25 Oct 2012 | HKD | 5.15 | 5.24 | 4.97 | 5.09 | 5.09 | -0.07 (-1.36%) | 41,207,000 |
24 Oct 2012 | HKD | 5.26 | 5.34 | 5.13 | 5.16 | 5.16 | -0.22 (-4.09%) | 55,452,000 |
23 Oct 2012 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 5.16 | 5.43 | 5.15 | 5.38 | 5.38 | +0.14 (+2.67%) | 56,317,367 |
19 Oct 2012 | HKD | 5 | 5.24 | 4.99 | 5.24 | 5.24 | +0.29 (+5.86%) | 68,887,477 |
18 Oct 2012 | HKD | 4.8 | 4.98 | 4.75 | 4.95 | 4.95 | +0.29 (+6.22%) | 81,068,328 |
17 Oct 2012 | HKD | 4.68 | 4.68 | 4.62 | 4.66 | 4.66 | +0.07 (+1.53%) | 19,863,920 |
16 Oct 2012 | HKD | 4.64 | 4.64 | 4.58 | 4.59 | 4.59 | +0.02 (+0.44%) | 13,018,000 |
15 Oct 2012 | HKD | 4.59 | 4.69 | 4.56 | 4.57 | 4.57 | -0.02 (-0.44%) | 23,308,660 |
12 Oct 2012 | HKD | 4.58 | 4.62 | 4.52 | 4.59 | 4.59 | +0.04 (+0.88%) | 23,878,600 |
11 Oct 2012 | HKD | 4.34 | 4.56 | 4.34 | 4.55 | 4.55 | +0.18 (+4.12%) | 18,911,801 |
10 Oct 2012 | HKD | 4.3 | 4.44 | 4.3 | 4.37 | 4.37 | +0.02 (+0.46%) | 28,334,000 |
9 Oct 2012 | HKD | 4.48 | 4.58 | 4.27 | 4.35 | 4.35 | -0.15 (-3.33%) | 36,969,633 |
8 Oct 2012 | HKD | 4.61 | 4.62 | 4.48 | 4.5 | 4.5 | -0.11 (-2.39%) | 15,643,700 |
5 Oct 2012 | HKD | 4.63 | 4.64 | 4.56 | 4.61 | 4.61 | +0.06 (+1.32%) | 13,973,290 |