Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | HKD | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | -0.02 (-1.02%) | 5,422,000 |
19 Sep 2012 | HKD | 2.02 | 2.04 | 1.94 | 1.97 | 1.97 | -0.05 (-2.48%) | 13,913,800 |
18 Sep 2012 | HKD | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | -0.07 (-3.35%) | 4,976,000 |
17 Sep 2012 | HKD | 2.14 | 2.14 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 8,346,000 |
14 Sep 2012 | HKD | 2.05 | 2.11 | 2.05 | 2.1 | 2.1 | +0.12 (+6.06%) | 13,454,000 |
13 Sep 2012 | HKD | 2.02 | 2.05 | 1.98 | 1.98 | 1.98 | -0.03 (-1.49%) | 9,874,000 |
12 Sep 2012 | HKD | 1.92 | 2.02 | 1.92 | 2.01 | 2.01 | +0.12 (+6.35%) | 16,598,000 |
11 Sep 2012 | HKD | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 6,532,000 |
10 Sep 2012 | HKD | 1.97 | 1.98 | 1.89 | 1.92 | 1.92 | -0.03 (-1.54%) | 3,216,000 |
7 Sep 2012 | HKD | 1.93 | 1.97 | 1.9 | 1.95 | 1.95 | +0.06 (+3.17%) | 6,396,000 |
6 Sep 2012 | HKD | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 5,164,000 |
5 Sep 2012 | HKD | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 5,290,000 |
4 Sep 2012 | HKD | 1.9 | 1.92 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 3,022,000 |
3 Sep 2012 | HKD | 1.85 | 1.91 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 3,664,006 |
31 Aug 2012 | HKD | 1.91 | 1.92 | 1.84 | 1.85 | 1.85 | -0.06 (-3.14%) | 6,658,000 |
30 Aug 2012 | HKD | 1.96 | 1.96 | 1.9 | 1.91 | 1.91 | -0.05 (-2.55%) | 3,298,000 |
29 Aug 2012 | HKD | 2.01 | 2.02 | 1.95 | 1.96 | 1.96 | -0.05 (-2.49%) | 3,920,000 |
28 Aug 2012 | HKD | 2.01 | 2.04 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 1,938,000 |
27 Aug 2012 | HKD | 2.05 | 2.05 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 3,942,010 |
24 Aug 2012 | HKD | 2.11 | 2.12 | 2.05 | 2.06 | 2.06 | -0.06 (-2.83%) | 5,718,000 |
23 Aug 2012 | HKD | 2.11 | 2.15 | 2.11 | 2.12 | 2.12 | +0.02 (+0.95%) | 4,710,000 |
22 Aug 2012 | HKD | 2.16 | 2.18 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 6,204,000 |
21 Aug 2012 | HKD | 2.1 | 2.16 | 2.09 | 2.15 | 2.15 | +0.05 (+2.38%) | 4,752,000 |
20 Aug 2012 | HKD | 2.12 | 2.12 | 2.04 | 2.1 | 2.1 | -0.02 (-0.94%) | 2,674,000 |
17 Aug 2012 | HKD | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | +0.06 (+2.91%) | 2,262,000 |
16 Aug 2012 | HKD | 2.09 | 2.1 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 1,648,000 |
15 Aug 2012 | HKD | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,258,000 |
14 Aug 2012 | HKD | 2.1 | 2.13 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,730,000 |
13 Aug 2012 | HKD | 2.12 | 2.14 | 2.09 | 2.09 | 2.09 | -0.04 (-1.88%) | 1,978,000 |
10 Aug 2012 | HKD | 2.16 | 2.16 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 6,139,498 |