Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2012 | HKD | 10.98 | 11.88 | 10.98 | 11.4 | 4.56 | +0.2 (+1.79%) | 105,000 |
26 Sep 2012 | HKD | 9.5 | 11.2 | 9.5 | 11.2 | 4.48 | +1.18 (+11.78%) | 130,000 |
25 Sep 2012 | HKD | 9.6 | 10.2 | 9.6 | 10.02 | 4.008 | +0.12 (+1.21%) | 42,500 |
24 Sep 2012 | HKD | 9.9 | 9.9 | 9.6 | 9.9 | 3.96 | -0.1 (-1%) | 2,500 |
21 Sep 2012 | HKD | 10 | 10 | 10 | 10 | 4 | 0.0 (0.0%) | 0 |
20 Sep 2012 | HKD | 9.99 | 10 | 9.99 | 10 | 4 | +0.01 (+0.10%) | 100,000 |
19 Sep 2012 | HKD | 9.7 | 9.99 | 9.4 | 9.99 | 3.996 | +0.1 (+1.01%) | 197,500 |
18 Sep 2012 | HKD | 9.89 | 9.89 | 9.89 | 9.89 | 3.956 | 0.0 (0.0%) | 0 |
17 Sep 2012 | HKD | 9.89 | 9.89 | 9.89 | 9.89 | 3.956 | 0.0 (0.0%) | 0 |
14 Sep 2012 | HKD | 9.7 | 9.9 | 9.7 | 9.89 | 3.956 | +0.11 (+1.12%) | 12,500 |
13 Sep 2012 | HKD | 9.78 | 9.78 | 9.78 | 9.78 | 3.912 | 0.0 (0.0%) | 0 |
12 Sep 2012 | HKD | 9.78 | 9.78 | 9.78 | 9.78 | 3.912 | -0.02 (-0.20%) | 65,000 |
11 Sep 2012 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 3.92 | 0.0 (0.0%) | 0 |
10 Sep 2012 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 3.92 | 0.0 (0.0%) | 0 |
7 Sep 2012 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 3.92 | 0.0 (0.0%) | 0 |
6 Sep 2012 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 3.92 | 0.0 (0.0%) | 0 |
5 Sep 2012 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 3.92 | 0.0 (0.0%) | 0 |
4 Sep 2012 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 3.92 | 0.0 (0.0%) | 0 |
3 Sep 2012 | HKD | 9.5 | 9.8 | 9.5 | 9.8 | 3.92 | +0.2 (+2.08%) | 10,000 |
31 Aug 2012 | HKD | 9.4 | 9.6 | 9.4 | 9.6 | 3.84 | +0.12 (+1.27%) | 27,500 |
30 Aug 2012 | HKD | 9.38 | 9.48 | 9 | 9.48 | 3.792 | +0.48 (+5.33%) | 77,500 |
29 Aug 2012 | HKD | 9 | 9.3 | 9 | 9 | 3.6 | 0.0 (0.0%) | 20,000 |
28 Aug 2012 | HKD | 9.2 | 9.42 | 9 | 9 | 3.6 | 0.0 (0.0%) | 32,500 |
27 Aug 2012 | HKD | 9 | 9.46 | 8.9 | 9 | 3.6 | 0.0 (0.0%) | 10,000 |
24 Aug 2012 | HKD | 9.2 | 9.49 | 9 | 9 | 3.6 | 0.0 (0.0%) | 10,000 |
23 Aug 2012 | HKD | 9 | 9 | 8.85 | 9 | 3.6 | -0.2 (-2.17%) | 135,000 |
22 Aug 2012 | HKD | 9.5 | 9.5 | 8.7 | 9.2 | 3.68 | -0.1 (-1.08%) | 42,500 |
21 Aug 2012 | HKD | 9.3 | 9.3 | 9.3 | 9.3 | 3.72 | 0.0 (0.0%) | 10,000 |
20 Aug 2012 | HKD | 9.24 | 9.3 | 9.24 | 9.3 | 3.72 | +0.5 (+5.68%) | 7,500 |
17 Aug 2012 | HKD | 8.9 | 8.9 | 8.8 | 8.8 | 3.52 | -0.3 (-3.30%) | 15,000 |