Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,330,041 |
12 Dec 2012 | HKD | 0.9 | 0.92 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 4,994,000 |
11 Dec 2012 | HKD | 0.86 | 0.9 | 0.86 | 0.9 | 0.9 | +0.03 (+3.45%) | 11,272,200 |
10 Dec 2012 | HKD | 0.85 | 0.88 | 0.83 | 0.87 | 0.87 | +0.03 (+3.57%) | 4,584,451 |
7 Dec 2012 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,222,000 |
6 Dec 2012 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,274,000 |
5 Dec 2012 | HKD | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | +0.04 (+4.94%) | 1,106,615 |
4 Dec 2012 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 712,615 |
3 Dec 2012 | HKD | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | +0.02 (+2.53%) | 2,344,990 |
30 Nov 2012 | HKD | 0.86 | 0.87 | 0.74 | 0.79 | 0.79 | -0.07 (-8.14%) | 3,801,634 |
29 Nov 2012 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 1,966,305 |
28 Nov 2012 | HKD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,789,000 |
27 Nov 2012 | HKD | 0.86 | 0.92 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 2,116,000 |
26 Nov 2012 | HKD | 0.9 | 0.9 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,084,000 |
23 Nov 2012 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 322,000 |
22 Nov 2012 | HKD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,532,451 |
21 Nov 2012 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 4,148,000 |
20 Nov 2012 | HKD | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | +0.01 (+1.16%) | 941,158 |
19 Nov 2012 | HKD | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 2,454,000 |
16 Nov 2012 | HKD | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,954,000 |
15 Nov 2012 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 1,900,000 |
14 Nov 2012 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,804,000 |
13 Nov 2012 | HKD | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 12,909,350 |
12 Nov 2012 | HKD | 0.93 | 0.95 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,684,000 |
9 Nov 2012 | HKD | 0.88 | 0.93 | 0.87 | 0.92 | 0.92 | +0.02 (+2.22%) | 1,808,902 |
8 Nov 2012 | HKD | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 3,398,502 |
7 Nov 2012 | HKD | 0.89 | 0.97 | 0.89 | 0.95 | 0.95 | +0.07 (+7.95%) | 11,842,000 |
6 Nov 2012 | HKD | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 3,298,000 |
5 Nov 2012 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 628,164 |
2 Nov 2012 | HKD | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 2,166,000 |