Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2012 | HKD | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | +0.05 (+3.25%) | 732,000 |
16 Oct 2012 | HKD | 1.55 | 1.57 | 1.4 | 1.54 | 1.54 | +0.02 (+1.32%) | 2,190,800 |
15 Oct 2012 | HKD | 1.63 | 1.63 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 1,267,000 |
12 Oct 2012 | HKD | 1.64 | 1.65 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 615,000 |
11 Oct 2012 | HKD | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 794,000 |
10 Oct 2012 | HKD | 1.61 | 1.64 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 473,000 |
9 Oct 2012 | HKD | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 71,000 |
8 Oct 2012 | HKD | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.03 (-1.78%) | 134,000 |
5 Oct 2012 | HKD | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | +0.02 (+1.20%) | 119,000 |
4 Oct 2012 | HKD | 1.7 | 1.71 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 129,000 |
3 Oct 2012 | HKD | 1.79 | 1.79 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 45,000 |
2 Oct 2012 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.67 | 1.72 | 1.65 | 1.71 | 1.71 | +0.04 (+2.40%) | 737,000 |
27 Sep 2012 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 11,000 |
26 Sep 2012 | HKD | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 245,000 |
25 Sep 2012 | HKD | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 36,000 |
24 Sep 2012 | HKD | 1.72 | 1.74 | 1.65 | 1.7 | 1.7 | -0.02 (-1.16%) | 578,000 |
21 Sep 2012 | HKD | 1.64 | 1.73 | 1.63 | 1.72 | 1.72 | +0.12 (+7.50%) | 267,000 |
20 Sep 2012 | HKD | 1.62 | 1.66 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 279,000 |
19 Sep 2012 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.02 (+1.27%) | 8,000 |
18 Sep 2012 | HKD | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,720,000 |
17 Sep 2012 | HKD | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 247,000 |
14 Sep 2012 | HKD | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,223,000 |
13 Sep 2012 | HKD | 1.65 | 1.67 | 1.56 | 1.6 | 1.6 | -0.05 (-3.03%) | 990,000 |
12 Sep 2012 | HKD | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 213,000 |
11 Sep 2012 | HKD | 1.65 | 1.66 | 1.57 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,522,000 |
10 Sep 2012 | HKD | 1.61 | 1.7 | 1.58 | 1.66 | 1.66 | +0.04 (+2.47%) | 679,000 |
7 Sep 2012 | HKD | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 652,500 |
6 Sep 2012 | HKD | 1.58 | 1.62 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 910,800 |