Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2012 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 0.3675 | +0.05 (+3.52%) | 266,000 |
9 Nov 2012 | HKD | 1.5 | 1.5 | 1.42 | 1.42 | 0.355 | -0.03 (-2.07%) | 38,000 |
8 Nov 2012 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 0.3625 | 0.0 (0.0%) | 76,000 |
7 Nov 2012 | HKD | 1.4 | 1.45 | 1.4 | 1.45 | 0.3625 | +0.07 (+5.07%) | 198,000 |
6 Nov 2012 | HKD | 1.38 | 1.38 | 1.37 | 1.38 | 0.345 | -0.01 (-0.72%) | 4,110,000 |
5 Nov 2012 | HKD | 1.4 | 1.4 | 1.37 | 1.39 | 0.3475 | -0.01 (-0.71%) | 4,266,000 |
2 Nov 2012 | HKD | 1.41 | 1.41 | 1.39 | 1.4 | 0.35 | -0.02 (-1.41%) | 178,000 |
1 Nov 2012 | HKD | 1.43 | 1.44 | 1.42 | 1.42 | 0.355 | -0.04 (-2.74%) | 310,000 |
31 Oct 2012 | HKD | 1.41 | 1.46 | 1.4 | 1.46 | 0.365 | +0.08 (+5.80%) | 56,000 |
30 Oct 2012 | HKD | 1.43 | 1.43 | 1.38 | 1.38 | 0.345 | -0.04 (-2.82%) | 490,000 |
29 Oct 2012 | HKD | 1.42 | 1.42 | 1.41 | 1.42 | 0.355 | 0.0 (0.0%) | 324,000 |
26 Oct 2012 | HKD | 1.43 | 1.43 | 1.41 | 1.42 | 0.355 | -0.05 (-3.40%) | 336,000 |
25 Oct 2012 | HKD | 1.54 | 1.54 | 1.47 | 1.47 | 0.3675 | +0.06 (+4.26%) | 20,000 |
24 Oct 2012 | HKD | 1.43 | 1.43 | 1.4 | 1.41 | 0.3525 | 0.0 (0.0%) | 2,120,000 |
23 Oct 2012 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 0.3525 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 1.5 | 1.5 | 1.41 | 1.41 | 0.3525 | 0.0 (0.0%) | 644,000 |
19 Oct 2012 | HKD | 1.47 | 1.48 | 1.37 | 1.41 | 0.3525 | -0.07 (-4.73%) | 1,230,000 |
18 Oct 2012 | HKD | 1.48 | 1.5 | 1.4 | 1.48 | 0.37 | +0.03 (+2.07%) | 124,000 |
17 Oct 2012 | HKD | 1.47 | 1.48 | 1.45 | 1.45 | 0.3625 | -0.04 (-2.68%) | 636,000 |
16 Oct 2012 | HKD | 1.5 | 1.5 | 1.46 | 1.49 | 0.3725 | -0.01 (-0.67%) | 684,000 |
15 Oct 2012 | HKD | 1.49 | 1.5 | 1.48 | 1.5 | 0.375 | 0.0 (0.0%) | 544,000 |
12 Oct 2012 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 0.375 | 0.0 (0.0%) | 608,000 |
11 Oct 2012 | HKD | 1.49 | 1.5 | 1.48 | 1.5 | 0.375 | +0.01 (+0.67%) | 638,000 |
10 Oct 2012 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 0.3725 | 0.0 (0.0%) | 0 |
9 Oct 2012 | HKD | 1.49 | 1.56 | 1.48 | 1.49 | 0.3725 | +0.01 (+0.68%) | 724,000 |
8 Oct 2012 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 0.37 | -0.02 (-1.33%) | 384,000 |
5 Oct 2012 | HKD | 1.5 | 1.5 | 1.49 | 1.5 | 0.375 | -0.01 (-0.66%) | 506,000 |
4 Oct 2012 | HKD | 1.52 | 1.52 | 1.49 | 1.51 | 0.3775 | -0.01 (-0.66%) | 492,000 |
3 Oct 2012 | HKD | 1.51 | 1.52 | 1.49 | 1.52 | 0.38 | 0.0 (0.0%) | 684,000 |
2 Oct 2012 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.38 | 0.0 (0.0%) | 0 |