Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2012 | HKD | 1.77 | 1.77 | 1.74 | 1.75 | 7 | 0.0 (0.0%) | 1,810,000 |
21 Sep 2012 | HKD | 1.77 | 1.78 | 1.68 | 1.75 | 7 | -0.02 (-1.13%) | 2,010,000 |
20 Sep 2012 | HKD | 1.78 | 1.78 | 1.75 | 1.77 | 7.08 | -0.01 (-0.56%) | 2,164,000 |
19 Sep 2012 | HKD | 1.74 | 1.78 | 1.7 | 1.78 | 7.12 | +0.03 (+1.71%) | 1,280,000 |
18 Sep 2012 | HKD | 1.8 | 1.8 | 1.72 | 1.75 | 7 | -0.08 (-4.37%) | 1,216,000 |
17 Sep 2012 | HKD | 1.79 | 1.83 | 1.7 | 1.83 | 7.32 | +0.04 (+2.23%) | 1,926,000 |
14 Sep 2012 | HKD | 1.8 | 1.8 | 1.75 | 1.79 | 7.16 | -0.01 (-0.56%) | 1,876,000 |
13 Sep 2012 | HKD | 1.8 | 1.8 | 1.77 | 1.8 | 7.2 | 0.0 (0.0%) | 1,396,000 |
12 Sep 2012 | HKD | 1.8 | 1.85 | 1.79 | 1.8 | 7.2 | 0.0 (0.0%) | 1,216,000 |
11 Sep 2012 | HKD | 1.82 | 1.85 | 1.79 | 1.8 | 7.2 | +0.01 (+0.56%) | 1,820,000 |
10 Sep 2012 | HKD | 1.85 | 1.85 | 1.79 | 1.79 | 7.16 | -0.06 (-3.24%) | 1,384,000 |
7 Sep 2012 | HKD | 1.85 | 1.87 | 1.85 | 1.85 | 7.4 | +0.05 (+2.78%) | 1,092,000 |
6 Sep 2012 | HKD | 1.84 | 1.84 | 1.78 | 1.8 | 7.2 | -0.05 (-2.70%) | 1,778,000 |
5 Sep 2012 | HKD | 1.85 | 1.86 | 1.85 | 1.85 | 7.4 | +0.01 (+0.54%) | 902,000 |
4 Sep 2012 | HKD | 1.87 | 1.87 | 1.77 | 1.84 | 7.36 | -0.03 (-1.60%) | 2,244,000 |
3 Sep 2012 | HKD | 1.93 | 1.93 | 1.81 | 1.87 | 7.48 | -0.07 (-3.61%) | 982,000 |
31 Aug 2012 | HKD | 1.89 | 1.95 | 1.73 | 1.94 | 7.76 | +0.14 (+7.78%) | 1,162,000 |
30 Aug 2012 | HKD | 1.83 | 1.83 | 1.76 | 1.8 | 7.2 | +0.02 (+1.12%) | 1,294,000 |
29 Aug 2012 | HKD | 1.87 | 1.89 | 1.78 | 1.78 | 7.12 | -0.1 (-5.32%) | 1,292,000 |
28 Aug 2012 | HKD | 1.88 | 1.88 | 1.81 | 1.88 | 7.52 | +0.02 (+1.08%) | 1,774,000 |
27 Aug 2012 | HKD | 1.88 | 1.89 | 1.76 | 1.86 | 7.44 | -0.02 (-1.06%) | 1,728,000 |
24 Aug 2012 | HKD | 1.9 | 1.9 | 1.8 | 1.88 | 7.52 | -0.02 (-1.05%) | 1,264,000 |
23 Aug 2012 | HKD | 1.89 | 1.9 | 1.85 | 1.9 | 7.6 | +0.05 (+2.70%) | 942,000 |
22 Aug 2012 | HKD | 1.85 | 1.89 | 1.81 | 1.85 | 7.4 | -0.03 (-1.60%) | 1,520,000 |
21 Aug 2012 | HKD | 1.9 | 1.92 | 1.85 | 1.88 | 7.52 | -0.02 (-1.05%) | 1,310,000 |
20 Aug 2012 | HKD | 1.9 | 1.91 | 1.82 | 1.9 | 7.6 | -0.02 (-1.04%) | 732,000 |
17 Aug 2012 | HKD | 1.91 | 1.93 | 1.91 | 1.92 | 7.68 | +0.02 (+1.05%) | 1,176,000 |
16 Aug 2012 | HKD | 1.93 | 1.93 | 1.88 | 1.9 | 7.6 | -0.04 (-2.06%) | 1,084,000 |
15 Aug 2012 | HKD | 1.93 | 1.95 | 1.85 | 1.94 | 7.76 | +0.07 (+3.74%) | 1,002,000 |
14 Aug 2012 | HKD | 1.89 | 1.89 | 1.8 | 1.87 | 7.48 | -0.02 (-1.06%) | 1,794,000 |