Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | HKD | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | +0.02 (+2.67%) | 1,532,000 |
8 Aug 2012 | HKD | 0.74 | 0.8 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 3,920,000 |
7 Aug 2012 | HKD | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | +0.02 (+2.78%) | 1,518,000 |
6 Aug 2012 | HKD | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 1,084,000 |
3 Aug 2012 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 262,000 |
2 Aug 2012 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 780,000 |
1 Aug 2012 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 316,615 |
31 Jul 2012 | HKD | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 900,231 |
30 Jul 2012 | HKD | 0.7 | 0.73 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,370,000 |
27 Jul 2012 | HKD | 0.73 | 0.73 | 0.7 | 0.7 | 0.7 | +0.01 (+1.45%) | 766,000 |
26 Jul 2012 | HKD | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 646,000 |
25 Jul 2012 | HKD | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 746,246 |
24 Jul 2012 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 114,000 |
23 Jul 2012 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 522,000 |
20 Jul 2012 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 174,000 |
19 Jul 2012 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 302,000 |
18 Jul 2012 | HKD | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 962,246 |
17 Jul 2012 | HKD | 0.69 | 0.73 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 1,378,350 |
16 Jul 2012 | HKD | 0.75 | 0.76 | 0.67 | 0.69 | 0.69 | -0.06 (-8%) | 1,718,000 |
13 Jul 2012 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 452,000 |
12 Jul 2012 | HKD | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | +0.03 (+4%) | 638,675 |
11 Jul 2012 | HKD | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 666,533 |
10 Jul 2012 | HKD | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 1,651,034 |
9 Jul 2012 | HKD | 0.74 | 0.8 | 0.74 | 0.79 | 0.79 | +0.05 (+6.76%) | 1,932,000 |
6 Jul 2012 | HKD | 0.72 | 0.74 | 0.7 | 0.74 | 0.74 | +0.01 (+1.37%) | 576,000 |
5 Jul 2012 | HKD | 0.73 | 0.73 | 0.68 | 0.73 | 0.73 | -0.01 (-1.35%) | 2,254,000 |
4 Jul 2012 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 670,000 |
3 Jul 2012 | HKD | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 256,000 |
2 Jul 2012 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 314,330 |