Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2012 | HKD | 3.88 | 3.91 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 7,173,000 |
22 Aug 2012 | HKD | 3.87 | 3.92 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 12,179,000 |
21 Aug 2012 | HKD | 3.84 | 3.9 | 3.83 | 3.89 | 3.89 | +0.05 (+1.30%) | 17,545,000 |
20 Aug 2012 | HKD | 3.85 | 3.86 | 3.78 | 3.84 | 3.84 | -0.01 (-0.26%) | 12,432,000 |
17 Aug 2012 | HKD | 3.86 | 3.93 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 14,650,000 |
16 Aug 2012 | HKD | 3.91 | 3.94 | 3.86 | 3.86 | 3.86 | -0.06 (-1.53%) | 10,684,200 |
15 Aug 2012 | HKD | 3.86 | 3.98 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 10,986,000 |
14 Aug 2012 | HKD | 4 | 4.05 | 3.86 | 3.88 | 3.88 | -0.08 (-2.02%) | 17,493,070 |
13 Aug 2012 | HKD | 4.14 | 4.15 | 3.94 | 3.96 | 3.96 | -0.25 (-5.94%) | 20,540,000 |
10 Aug 2012 | HKD | 4.18 | 4.22 | 4.13 | 4.21 | 4.21 | +0.02 (+0.48%) | 7,778,000 |
9 Aug 2012 | HKD | 4.15 | 4.25 | 4.14 | 4.19 | 4.19 | +0.07 (+1.70%) | 16,544,000 |
8 Aug 2012 | HKD | 4.29 | 4.32 | 4.1 | 4.12 | 4.12 | -0.13 (-3.06%) | 17,866,600 |
7 Aug 2012 | HKD | 4.24 | 4.33 | 4.18 | 4.25 | 4.25 | +0.03 (+0.71%) | 9,482,000 |
6 Aug 2012 | HKD | 4.27 | 4.28 | 4.2 | 4.22 | 4.22 | +0.06 (+1.44%) | 6,310,000 |
3 Aug 2012 | HKD | 4.08 | 4.18 | 4.06 | 4.16 | 4.16 | +0.04 (+0.97%) | 5,373,600 |
2 Aug 2012 | HKD | 4.23 | 4.29 | 4.09 | 4.12 | 4.12 | -0.11 (-2.60%) | 11,058,400 |
1 Aug 2012 | HKD | 4.07 | 4.28 | 4.02 | 4.23 | 4.23 | +0.14 (+3.42%) | 24,524,000 |
31 Jul 2012 | HKD | 4.03 | 4.09 | 3.97 | 4.09 | 4.09 | +0.09 (+2.25%) | 9,823,400 |
30 Jul 2012 | HKD | 3.98 | 4.07 | 3.97 | 4 | 4 | +0.06 (+1.52%) | 10,363,000 |
27 Jul 2012 | HKD | 3.88 | 3.98 | 3.85 | 3.94 | 3.94 | +0.13 (+3.41%) | 10,323,000 |
26 Jul 2012 | HKD | 3.83 | 3.89 | 3.8 | 3.81 | 3.81 | -0.01 (-0.26%) | 6,845,437 |
25 Jul 2012 | HKD | 3.84 | 4 | 3.78 | 3.82 | 3.82 | -0.07 (-1.80%) | 13,629,140 |
24 Jul 2012 | HKD | 3.97 | 3.99 | 3.87 | 3.89 | 3.89 | -0.07 (-1.77%) | 6,977,042 |
23 Jul 2012 | HKD | 4 | 4.07 | 3.94 | 3.96 | 3.96 | -0.1 (-2.46%) | 13,061,840 |
20 Jul 2012 | HKD | 4.03 | 4.21 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 40,631,449 |
19 Jul 2012 | HKD | 4.14 | 4.18 | 4.02 | 4.04 | 4.04 | -0.1 (-2.42%) | 31,964,490 |
18 Jul 2012 | HKD | 4.39 | 4.39 | 4.1 | 4.14 | 4.14 | -0.23 (-5.26%) | 18,016,490 |
17 Jul 2012 | HKD | 4.38 | 4.48 | 4.32 | 4.37 | 4.37 | -0.02 (-0.46%) | 8,598,750 |
16 Jul 2012 | HKD | 4.5 | 4.52 | 4.38 | 4.39 | 4.39 | -0.05 (-1.13%) | 5,640,800 |
13 Jul 2012 | HKD | 4.3 | 4.45 | 4.25 | 4.44 | 4.44 | +0.16 (+3.74%) | 10,540,240 |