Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2012 | HKD | 1.78 | 1.84 | 1.77 | 1.84 | 1.84 | +0.04 (+2.22%) | 4,345,000 |
26 Sep 2012 | HKD | 1.88 | 1.9 | 1.8 | 1.8 | 1.8 | -0.12 (-6.25%) | 3,953,822 |
25 Sep 2012 | HKD | 1.92 | 1.95 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 1,885,000 |
24 Sep 2012 | HKD | 1.9 | 1.95 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 3,149,181 |
21 Sep 2012 | HKD | 1.88 | 1.93 | 1.87 | 1.9 | 1.9 | +0.03 (+1.60%) | 9,612,799 |
20 Sep 2012 | HKD | 1.91 | 1.94 | 1.85 | 1.87 | 1.87 | -0.04 (-2.09%) | 5,500,100 |
19 Sep 2012 | HKD | 1.83 | 1.93 | 1.8 | 1.91 | 1.91 | +0.08 (+4.37%) | 8,487,000 |
18 Sep 2012 | HKD | 1.81 | 1.85 | 1.79 | 1.83 | 1.83 | -0.01 (-0.54%) | 5,615,000 |
17 Sep 2012 | HKD | 1.89 | 1.93 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 5,772,716 |
14 Sep 2012 | HKD | 1.77 | 1.88 | 1.76 | 1.88 | 1.88 | +0.17 (+9.94%) | 16,378,000 |
13 Sep 2012 | HKD | 1.7 | 1.74 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 4,379,000 |
12 Sep 2012 | HKD | 1.71 | 1.72 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 3,203,000 |
11 Sep 2012 | HKD | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -0.02 (-1.17%) | 2,474,000 |
10 Sep 2012 | HKD | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | -0.01 (-0.58%) | 5,032,000 |
7 Sep 2012 | HKD | 1.62 | 1.73 | 1.61 | 1.72 | 1.72 | +0.15 (+9.55%) | 12,298,000 |
6 Sep 2012 | HKD | 1.58 | 1.63 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 2,975,141 |
5 Sep 2012 | HKD | 1.58 | 1.6 | 1.52 | 1.59 | 1.59 | -0.01 (-0.63%) | 5,348,900 |
4 Sep 2012 | HKD | 1.64 | 1.65 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 4,635,244 |
3 Sep 2012 | HKD | 1.66 | 1.7 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 4,743,865 |
31 Aug 2012 | HKD | 1.7 | 1.71 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 2,726,800 |
30 Aug 2012 | HKD | 1.73 | 1.75 | 1.62 | 1.68 | 1.68 | -0.08 (-4.55%) | 13,480,000 |
29 Aug 2012 | HKD | 1.77 | 1.8 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,610,000 |
28 Aug 2012 | HKD | 1.81 | 1.82 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 9,900,000 |
27 Aug 2012 | HKD | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | -0.09 (-4.84%) | 6,891,294 |
24 Aug 2012 | HKD | 1.88 | 1.9 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 3,165,088 |
23 Aug 2012 | HKD | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 3,873,000 |
22 Aug 2012 | HKD | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 3,652,000 |
21 Aug 2012 | HKD | 1.89 | 1.92 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 1,928,000 |
20 Aug 2012 | HKD | 1.89 | 1.92 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,838,000 |
17 Aug 2012 | HKD | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 1,280,000 |