Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2012 | HKD | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 203,000 |
27 Nov 2012 | HKD | 1.47 | 1.52 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 546,000 |
26 Nov 2012 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 357,000 |
23 Nov 2012 | HKD | 1.46 | 1.5 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 410,000 |
22 Nov 2012 | HKD | 1.48 | 1.5 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 163,000 |
21 Nov 2012 | HKD | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | +0.03 (+2.08%) | 297,000 |
20 Nov 2012 | HKD | 1.5 | 1.51 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 400,000 |
19 Nov 2012 | HKD | 1.48 | 1.51 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 383,000 |
16 Nov 2012 | HKD | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 100,000 |
15 Nov 2012 | HKD | 1.54 | 1.57 | 1.49 | 1.51 | 1.51 | -0.04 (-2.58%) | 357,000 |
14 Nov 2012 | HKD | 1.54 | 1.57 | 1.46 | 1.55 | 1.55 | +0.05 (+3.33%) | 592,000 |
13 Nov 2012 | HKD | 1.48 | 1.55 | 1.41 | 1.5 | 1.5 | 0.0 (0.0%) | 1,650,000 |
12 Nov 2012 | HKD | 1.57 | 1.64 | 1.46 | 1.5 | 1.5 | -0.09 (-5.66%) | 2,235,000 |
9 Nov 2012 | HKD | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 588,000 |
8 Nov 2012 | HKD | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 465,000 |
7 Nov 2012 | HKD | 1.58 | 1.61 | 1.58 | 1.6 | 1.6 | -0.04 (-2.44%) | 587,000 |
6 Nov 2012 | HKD | 1.63 | 1.65 | 1.58 | 1.64 | 1.64 | +0.01 (+0.61%) | 760,000 |
5 Nov 2012 | HKD | 1.63 | 1.64 | 1.59 | 1.63 | 1.63 | -0.01 (-0.61%) | 909,050 |
2 Nov 2012 | HKD | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | +0.04 (+2.50%) | 617,000 |
1 Nov 2012 | HKD | 1.62 | 1.64 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 612,000 |
31 Oct 2012 | HKD | 1.63 | 1.63 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 398,000 |
30 Oct 2012 | HKD | 1.6 | 1.65 | 1.53 | 1.63 | 1.63 | -0.01 (-0.61%) | 817,000 |
29 Oct 2012 | HKD | 1.68 | 1.68 | 1.59 | 1.64 | 1.64 | -0.01 (-0.61%) | 717,000 |
26 Oct 2012 | HKD | 1.63 | 1.69 | 1.59 | 1.65 | 1.65 | -0.04 (-2.37%) | 749,000 |
25 Oct 2012 | HKD | 1.6 | 1.75 | 1.6 | 1.69 | 1.69 | +0.08 (+4.97%) | 2,001,000 |
24 Oct 2012 | HKD | 1.6 | 1.64 | 1.57 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,092,000 |
23 Oct 2012 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | +0.06 (+3.85%) | 352,000 |
19 Oct 2012 | HKD | 1.61 | 1.63 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 446,000 |
18 Oct 2012 | HKD | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | +0.02 (+1.26%) | 526,000 |