Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | HKD | 5.38 | 5.38 | 5.03 | 5.07 | 5.07 | -0.32 (-5.94%) | 37,422,000 |
19 Sep 2012 | HKD | 5.28 | 5.42 | 5.26 | 5.39 | 5.39 | +0.07 (+1.32%) | 11,882,981 |
18 Sep 2012 | HKD | 5.42 | 5.45 | 5.31 | 5.32 | 5.32 | -0.18 (-3.27%) | 11,503,941 |
17 Sep 2012 | HKD | 5.67 | 5.72 | 5.47 | 5.5 | 5.5 | -0.15 (-2.65%) | 12,496,874 |
14 Sep 2012 | HKD | 5.65 | 5.66 | 5.55 | 5.65 | 5.65 | +0.2 (+3.67%) | 21,643,464 |
13 Sep 2012 | HKD | 5.54 | 5.54 | 5.43 | 5.45 | 5.45 | -0.045 (-0.82%) | 10,658,900 |
12 Sep 2012 | HKD | 5.48 | 5.54 | 5.47 | 5.495 | 5.495 | +0.045 (+0.83%) | 15,186,000 |
11 Sep 2012 | HKD | 5.51 | 5.54 | 5.4 | 5.45 | 5.45 | -0.09 (-1.62%) | 18,517,000 |
10 Sep 2012 | HKD | 5.49 | 5.54 | 5.39 | 5.54 | 5.54 | +0.15 (+2.78%) | 35,206,151 |
7 Sep 2012 | HKD | 5.31 | 5.43 | 5.22 | 5.39 | 5.39 | +0.18 (+3.45%) | 29,600,777 |
6 Sep 2012 | HKD | 4.89 | 5.22 | 4.89 | 5.21 | 5.21 | +0.43 (+9.00%) | 41,439,867 |
5 Sep 2012 | HKD | 4.84 | 4.86 | 4.67 | 4.78 | 4.78 | -0.06 (-1.24%) | 30,879,252 |
4 Sep 2012 | HKD | 5.23 | 5.23 | 4.8 | 4.84 | 4.84 | -0.39 (-7.46%) | 50,750,566 |
3 Sep 2012 | HKD | 5.27 | 5.33 | 5.23 | 5.23 | 5.23 | -0.03 (-0.57%) | 9,667,000 |
31 Aug 2012 | HKD | 5.31 | 5.4 | 5.23 | 5.26 | 5.26 | -0.11 (-2.05%) | 11,642,000 |
30 Aug 2012 | HKD | 5.4 | 5.47 | 5.36 | 5.37 | 5.37 | +0.01 (+0.19%) | 10,448,505 |
29 Aug 2012 | HKD | 5.45 | 5.5 | 5.36 | 5.36 | 5.36 | -0.11 (-2.01%) | 7,482,491 |
28 Aug 2012 | HKD | 5.35 | 5.5 | 5.35 | 5.47 | 5.47 | +0.05 (+0.92%) | 6,004,000 |
27 Aug 2012 | HKD | 5.52 | 5.54 | 5.39 | 5.42 | 5.42 | -0.1 (-1.81%) | 13,296,100 |
24 Aug 2012 | HKD | 5.61 | 5.68 | 5.49 | 5.52 | 5.52 | -0.18 (-3.16%) | 19,116,000 |
23 Aug 2012 | HKD | 5.61 | 5.75 | 5.6 | 5.7 | 5.7 | +0.01 (+0.18%) | 16,058,200 |
22 Aug 2012 | HKD | 5.88 | 5.88 | 5.64 | 5.69 | 5.69 | -0.2 (-3.40%) | 16,738,320 |
21 Aug 2012 | HKD | 5.83 | 5.9 | 5.76 | 5.89 | 5.89 | +0.06 (+1.03%) | 13,425,000 |
20 Aug 2012 | HKD | 5.87 | 5.87 | 5.8 | 5.83 | 5.83 | -0.06 (-1.02%) | 16,708,000 |
17 Aug 2012 | HKD | 5.61 | 5.9 | 5.61 | 5.89 | 5.89 | +0.32 (+5.75%) | 32,814,100 |
16 Aug 2012 | HKD | 5.6 | 5.6 | 5.51 | 5.57 | 5.57 | +0.01 (+0.18%) | 3,768,200 |
15 Aug 2012 | HKD | 5.6 | 5.61 | 5.5 | 5.56 | 5.56 | -0.05 (-0.89%) | 6,262,037 |
14 Aug 2012 | HKD | 5.62 | 5.64 | 5.56 | 5.61 | 5.61 | -0.01 (-0.18%) | 6,220,000 |
13 Aug 2012 | HKD | 5.66 | 5.7 | 5.61 | 5.62 | 5.62 | -0.02 (-0.35%) | 3,710,000 |
10 Aug 2012 | HKD | 5.6 | 5.65 | 5.56 | 5.64 | 5.64 | +0.02 (+0.36%) | 6,160,000 |