Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2012 | HKD | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 2,297,000 |
15 Aug 2012 | HKD | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 2,728,000 |
14 Aug 2012 | HKD | 1.94 | 1.96 | 1.88 | 1.93 | 1.93 | -0.01 (-0.52%) | 4,280,000 |
13 Aug 2012 | HKD | 2.01 | 2.01 | 1.94 | 1.94 | 1.94 | -0.06 (-3%) | 3,434,000 |
10 Aug 2012 | HKD | 2.03 | 2.08 | 1.99 | 2 | 2 | -0.05 (-2.44%) | 4,252,000 |
9 Aug 2012 | HKD | 2.01 | 2.06 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 5,642,000 |
8 Aug 2012 | HKD | 2.05 | 2.11 | 2 | 2 | 2 | -0.06 (-2.91%) | 8,771,000 |
7 Aug 2012 | HKD | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | +0.08 (+4.04%) | 6,491,000 |
6 Aug 2012 | HKD | 2 | 2.02 | 1.96 | 1.98 | 1.98 | +0.04 (+2.06%) | 8,917,000 |
3 Aug 2012 | HKD | 1.86 | 1.96 | 1.83 | 1.94 | 1.94 | +0.07 (+3.74%) | 5,985,800 |
2 Aug 2012 | HKD | 1.85 | 1.93 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 10,498,000 |
1 Aug 2012 | HKD | 1.8 | 1.92 | 1.77 | 1.84 | 1.84 | +0.05 (+2.79%) | 20,353,438 |
31 Jul 2012 | HKD | 1.82 | 1.84 | 1.75 | 1.79 | 1.79 | -0.02 (-1.10%) | 5,619,589 |
30 Jul 2012 | HKD | 1.86 | 1.9 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 8,209,000 |
27 Jul 2012 | HKD | 1.89 | 1.9 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 5,810,000 |
26 Jul 2012 | HKD | 1.85 | 1.89 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 3,359,000 |
25 Jul 2012 | HKD | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 6,087,000 |
24 Jul 2012 | HKD | 1.96 | 1.99 | 1.83 | 1.84 | 1.84 | -0.13 (-6.60%) | 6,521,000 |
23 Jul 2012 | HKD | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -0.12 (-5.74%) | 4,990,000 |
20 Jul 2012 | HKD | 2.07 | 2.1 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 2,194,000 |
19 Jul 2012 | HKD | 2.1 | 2.13 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 4,935,000 |
18 Jul 2012 | HKD | 2.11 | 2.14 | 2.07 | 2.09 | 2.09 | -0.03 (-1.42%) | 6,391,000 |
17 Jul 2012 | HKD | 2.14 | 2.15 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 4,009,000 |
16 Jul 2012 | HKD | 2.18 | 2.2 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 1,199,000 |
13 Jul 2012 | HKD | 2.18 | 2.2 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 1,764,366 |
12 Jul 2012 | HKD | 2.14 | 2.22 | 2.1 | 2.15 | 2.15 | +0.01 (+0.47%) | 2,743,000 |
11 Jul 2012 | HKD | 2.13 | 2.18 | 2.1 | 2.14 | 2.14 | -0.01 (-0.47%) | 3,014,000 |
10 Jul 2012 | HKD | 2.2 | 2.2 | 2.13 | 2.15 | 2.15 | -0.03 (-1.38%) | 2,275,000 |
9 Jul 2012 | HKD | 2.21 | 2.25 | 2.18 | 2.18 | 2.18 | -0.08 (-3.54%) | 2,322,000 |
6 Jul 2012 | HKD | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | +0.09 (+4.15%) | 3,476,171 |