Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2012 | HKD | 2.67 | 2.7 | 2.64 | 2.69 | 2.69 | +0.02 (+0.75%) | 4,237,387 |
20 Sep 2012 | HKD | 2.68 | 2.73 | 2.63 | 2.67 | 2.67 | -0.08 (-2.91%) | 4,639,321 |
19 Sep 2012 | HKD | 2.73 | 2.78 | 2.68 | 2.75 | 2.75 | 0.0 (0.0%) | 6,512,000 |
18 Sep 2012 | HKD | 2.8 | 2.82 | 2.71 | 2.75 | 2.75 | -0.04 (-1.43%) | 5,899,300 |
17 Sep 2012 | HKD | 2.79 | 2.84 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 5,569,790 |
14 Sep 2012 | HKD | 2.75 | 2.8 | 2.73 | 2.77 | 2.77 | +0.08 (+2.97%) | 8,330,005 |
13 Sep 2012 | HKD | 2.78 | 2.78 | 2.66 | 2.69 | 2.69 | -0.03 (-1.10%) | 5,620,126 |
12 Sep 2012 | HKD | 2.73 | 2.76 | 2.6 | 2.72 | 2.72 | +0.01 (+0.37%) | 8,120,135 |
11 Sep 2012 | HKD | 2.63 | 2.72 | 2.57 | 2.71 | 2.71 | +0.11 (+4.23%) | 10,961,000 |
10 Sep 2012 | HKD | 2.57 | 2.65 | 2.54 | 2.6 | 2.6 | +0.08 (+3.17%) | 8,524,000 |
7 Sep 2012 | HKD | 2.49 | 2.56 | 2.45 | 2.52 | 2.52 | +0.09 (+3.70%) | 5,747,000 |
6 Sep 2012 | HKD | 2.42 | 2.49 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 7,039,816 |
5 Sep 2012 | HKD | 2.51 | 2.52 | 2.38 | 2.41 | 2.41 | -0.1 (-3.98%) | 9,002,000 |
4 Sep 2012 | HKD | 2.57 | 2.61 | 2.5 | 2.51 | 2.51 | -0.04 (-1.57%) | 2,854,091 |
3 Sep 2012 | HKD | 2.44 | 2.62 | 2.44 | 2.55 | 2.55 | +0.11 (+4.51%) | 6,975,729 |
31 Aug 2012 | HKD | 2.47 | 2.55 | 2.43 | 2.44 | 2.44 | -0.03 (-1.21%) | 8,268,191 |
30 Aug 2012 | HKD | 2.5 | 2.53 | 2.46 | 2.47 | 2.47 | -0.05 (-1.98%) | 6,600,200 |
29 Aug 2012 | HKD | 2.56 | 2.6 | 2.5 | 2.52 | 2.52 | -0.13 (-4.91%) | 9,160,928 |
28 Aug 2012 | HKD | 2.78 | 2.78 | 2.63 | 2.65 | 2.65 | -0.23 (-7.99%) | 9,317,000 |
27 Aug 2012 | HKD | 2.87 | 2.98 | 2.79 | 2.88 | 2.88 | +0.08 (+2.86%) | 6,365,861 |
24 Aug 2012 | HKD | 2.85 | 2.86 | 2.78 | 2.8 | 2.8 | -0.06 (-2.10%) | 6,685,000 |
23 Aug 2012 | HKD | 2.82 | 2.95 | 2.82 | 2.86 | 2.86 | +0.01 (+0.35%) | 5,663,039 |
22 Aug 2012 | HKD | 3.03 | 3.03 | 2.79 | 2.85 | 2.85 | -0.14 (-4.68%) | 13,826,000 |
21 Aug 2012 | HKD | 2.93 | 3.03 | 2.88 | 2.99 | 2.99 | +0.06 (+2.05%) | 8,919,767 |
20 Aug 2012 | HKD | 2.83 | 2.97 | 2.83 | 2.93 | 2.93 | +0.1 (+3.53%) | 12,496,070 |
17 Aug 2012 | HKD | 2.81 | 2.88 | 2.8 | 2.83 | 2.83 | +0.05 (+1.80%) | 6,598,566 |
16 Aug 2012 | HKD | 2.85 | 2.85 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 6,785,424 |
15 Aug 2012 | HKD | 2.93 | 2.93 | 2.79 | 2.8 | 2.8 | -0.12 (-4.11%) | 9,837,082 |
14 Aug 2012 | HKD | 2.85 | 2.95 | 2.83 | 2.92 | 2.92 | +0.11 (+3.91%) | 16,240,700 |
13 Aug 2012 | HKD | 2.68 | 2.85 | 2.67 | 2.81 | 2.81 | +0.15 (+5.64%) | 11,123,810 |