Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2012 | HKD | 1.78 | 1.78 | 1.7 | 1.74 | 6.96 | -0.06 (-3.33%) | 692,000 |
17 Dec 2012 | HKD | 1.7 | 1.8 | 1.68 | 1.8 | 7.2 | +0.12 (+7.14%) | 1,240,000 |
14 Dec 2012 | HKD | 1.71 | 1.71 | 1.66 | 1.68 | 6.72 | -0.02 (-1.18%) | 1,032,000 |
13 Dec 2012 | HKD | 1.69 | 1.7 | 1.66 | 1.7 | 6.8 | +0.01 (+0.59%) | 1,388,000 |
12 Dec 2012 | HKD | 1.75 | 1.75 | 1.64 | 1.69 | 6.76 | -0.01 (-0.59%) | 1,618,000 |
11 Dec 2012 | HKD | 1.67 | 1.7 | 1.66 | 1.7 | 6.8 | +0.03 (+1.80%) | 1,190,000 |
10 Dec 2012 | HKD | 1.66 | 1.67 | 1.65 | 1.67 | 6.68 | 0.0 (0.0%) | 1,534,000 |
7 Dec 2012 | HKD | 1.71 | 1.71 | 1.62 | 1.67 | 6.68 | -0.03 (-1.76%) | 918,000 |
6 Dec 2012 | HKD | 1.67 | 1.7 | 1.64 | 1.7 | 6.8 | +0.05 (+3.03%) | 1,312,000 |
5 Dec 2012 | HKD | 1.7 | 1.78 | 1.65 | 1.65 | 6.6 | -0.03 (-1.79%) | 1,384,000 |
4 Dec 2012 | HKD | 1.75 | 1.75 | 1.68 | 1.68 | 6.72 | -0.08 (-4.55%) | 1,202,000 |
3 Dec 2012 | HKD | 1.78 | 1.79 | 1.74 | 1.76 | 7.04 | -0.04 (-2.22%) | 1,206,000 |
30 Nov 2012 | HKD | 1.71 | 1.8 | 1.64 | 1.8 | 7.2 | +0.1 (+5.88%) | 982,000 |
29 Nov 2012 | HKD | 1.72 | 1.75 | 1.65 | 1.7 | 6.8 | 0.0 (0.0%) | 1,512,000 |
28 Nov 2012 | HKD | 1.74 | 1.74 | 1.65 | 1.7 | 6.8 | 0.0 (0.0%) | 1,328,000 |
27 Nov 2012 | HKD | 1.69 | 1.71 | 1.69 | 1.7 | 6.8 | +0.07 (+4.29%) | 758,000 |
26 Nov 2012 | HKD | 1.74 | 1.74 | 1.63 | 1.63 | 6.52 | -0.1 (-5.78%) | 1,336,000 |
23 Nov 2012 | HKD | 1.73 | 1.75 | 1.72 | 1.73 | 6.92 | +0.01 (+0.58%) | 1,072,000 |
22 Nov 2012 | HKD | 1.71 | 1.72 | 1.71 | 1.72 | 6.88 | +0.01 (+0.58%) | 2,214,000 |
21 Nov 2012 | HKD | 1.71 | 1.72 | 1.71 | 1.71 | 6.84 | +0.03 (+1.79%) | 1,172,000 |
20 Nov 2012 | HKD | 1.75 | 1.75 | 1.68 | 1.68 | 6.72 | -0.08 (-4.55%) | 1,606,000 |
19 Nov 2012 | HKD | 1.79 | 1.79 | 1.75 | 1.76 | 7.04 | +0.01 (+0.57%) | 1,400,000 |
16 Nov 2012 | HKD | 1.67 | 1.8 | 1.66 | 1.75 | 7 | -0.03 (-1.69%) | 1,940,000 |
15 Nov 2012 | HKD | 1.66 | 1.78 | 1.66 | 1.78 | 7.12 | +0.13 (+7.88%) | 404,000 |
14 Nov 2012 | HKD | 1.65 | 1.67 | 1.64 | 1.65 | 6.6 | +0.01 (+0.61%) | 1,958,000 |
13 Nov 2012 | HKD | 1.62 | 1.65 | 1.62 | 1.64 | 6.56 | -0.01 (-0.61%) | 3,210,000 |
12 Nov 2012 | HKD | 1.67 | 1.67 | 1.63 | 1.65 | 6.6 | +0.01 (+0.61%) | 3,940,000 |
9 Nov 2012 | HKD | 1.65 | 1.66 | 1.62 | 1.64 | 6.56 | +0.01 (+0.61%) | 3,214,000 |
8 Nov 2012 | HKD | 1.64 | 1.64 | 1.61 | 1.63 | 6.52 | -0.04 (-2.40%) | 3,996,000 |
7 Nov 2012 | HKD | 1.66 | 1.67 | 1.61 | 1.67 | 6.68 | 0.0 (0.0%) | 3,172,000 |