Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2012 | HKD | 1.55 | 1.56 | 1.52 | 1.52 | 0.38 | -0.04 (-2.56%) | 584,000 |
22 Aug 2012 | HKD | 1.56 | 1.58 | 1.5 | 1.56 | 0.39 | 0.0 (0.0%) | 450,000 |
21 Aug 2012 | HKD | 1.47 | 1.59 | 1.46 | 1.56 | 0.39 | +0.08 (+5.41%) | 3,180,000 |
20 Aug 2012 | HKD | 1.46 | 1.48 | 1.45 | 1.48 | 0.37 | +0.02 (+1.37%) | 608,000 |
17 Aug 2012 | HKD | 1.47 | 1.47 | 1.42 | 1.46 | 0.365 | 0.0 (0.0%) | 726,000 |
16 Aug 2012 | HKD | 1.4 | 1.48 | 1.38 | 1.46 | 0.365 | +0.04 (+2.82%) | 3,510,000 |
15 Aug 2012 | HKD | 1.35 | 1.42 | 1.34 | 1.42 | 0.355 | +0.06 (+4.41%) | 1,184,000 |
14 Aug 2012 | HKD | 1.36 | 1.36 | 1.34 | 1.36 | 0.34 | +0.01 (+0.74%) | 394,000 |
13 Aug 2012 | HKD | 1.35 | 1.36 | 1.34 | 1.35 | 0.3375 | -0.01 (-0.74%) | 390,000 |
10 Aug 2012 | HKD | 1.36 | 1.36 | 1.35 | 1.36 | 0.34 | 0.0 (0.0%) | 592,000 |
9 Aug 2012 | HKD | 1.34 | 1.36 | 1.34 | 1.36 | 0.34 | 0.0 (0.0%) | 732,000 |
8 Aug 2012 | HKD | 1.37 | 1.37 | 1.35 | 1.36 | 0.34 | -0.02 (-1.45%) | 648,000 |
7 Aug 2012 | HKD | 1.36 | 1.38 | 1.35 | 1.38 | 0.345 | 0.0 (0.0%) | 684,000 |
6 Aug 2012 | HKD | 1.39 | 1.39 | 1.36 | 1.38 | 0.345 | 0.0 (0.0%) | 602,000 |
3 Aug 2012 | HKD | 1.35 | 1.38 | 1.34 | 1.38 | 0.345 | +0.03 (+2.22%) | 816,000 |
2 Aug 2012 | HKD | 1.37 | 1.37 | 1.34 | 1.35 | 0.3375 | -0.03 (-2.17%) | 498,000 |
1 Aug 2012 | HKD | 1.37 | 1.38 | 1.35 | 1.38 | 0.345 | +0.01 (+0.73%) | 218,000 |
31 Jul 2012 | HKD | 1.36 | 1.38 | 1.35 | 1.37 | 0.3425 | 0.0 (0.0%) | 1,292,000 |
30 Jul 2012 | HKD | 1.36 | 1.37 | 1.34 | 1.37 | 0.3425 | +0.01 (+0.74%) | 1,248,000 |
27 Jul 2012 | HKD | 1.34 | 1.36 | 1.3 | 1.36 | 0.34 | +0.02 (+1.49%) | 2,270,000 |
26 Jul 2012 | HKD | 1.35 | 1.35 | 1.32 | 1.34 | 0.335 | 0.0 (0.0%) | 326,000 |
25 Jul 2012 | HKD | 1.32 | 1.37 | 1.3 | 1.34 | 0.335 | -0.01 (-0.74%) | 1,196,000 |
24 Jul 2012 | HKD | 1.27 | 1.35 | 1.27 | 1.35 | 0.3375 | +0.06 (+4.65%) | 1,206,000 |
23 Jul 2012 | HKD | 1.25 | 1.29 | 1.23 | 1.29 | 0.3225 | -0.01 (-0.77%) | 130,000 |
20 Jul 2012 | HKD | 1.33 | 1.33 | 1.3 | 1.3 | 0.325 | -0.05 (-3.70%) | 226,000 |
19 Jul 2012 | HKD | 1.31 | 1.35 | 1.28 | 1.35 | 0.3375 | +0.01 (+0.75%) | 308,000 |
18 Jul 2012 | HKD | 1.37 | 1.37 | 1.28 | 1.34 | 0.335 | -0.05 (-3.60%) | 966,000 |
17 Jul 2012 | HKD | 1.4 | 1.45 | 1.34 | 1.39 | 0.3475 | 0.0 (0.0%) | 3,592,000 |
16 Jul 2012 | HKD | 1.36 | 1.39 | 1.28 | 1.39 | 0.3475 | +0.04 (+2.96%) | 3,064,000 |
13 Jul 2012 | HKD | 1.13 | 1.4 | 1.11 | 1.35 | 0.3375 | 0.0 (0.0%) | 27,302,000 |