Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 3.56 | 3.57 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 6,708,000 |
12 Dec 2012 | HKD | 3.56 | 3.57 | 3.52 | 3.55 | 3.55 | +0.03 (+0.85%) | 4,376,000 |
11 Dec 2012 | HKD | 3.4 | 3.57 | 3.4 | 3.52 | 3.52 | +0.14 (+4.14%) | 9,602,041 |
10 Dec 2012 | HKD | 3.48 | 3.48 | 3.37 | 3.38 | 3.38 | -0.1 (-2.87%) | 8,768,000 |
7 Dec 2012 | HKD | 3.45 | 3.48 | 3.43 | 3.48 | 3.48 | +0.03 (+0.87%) | 9,187,080 |
6 Dec 2012 | HKD | 3.4 | 3.46 | 3.4 | 3.45 | 3.45 | +0.06 (+1.77%) | 10,179,220 |
5 Dec 2012 | HKD | 3.4 | 3.45 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 8,797,000 |
4 Dec 2012 | HKD | 3.45 | 3.46 | 3.35 | 3.42 | 3.42 | -0.02 (-0.58%) | 6,848,000 |
3 Dec 2012 | HKD | 3.4 | 3.48 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 4,402,215 |
30 Nov 2012 | HKD | 3.38 | 3.46 | 3.38 | 3.45 | 3.45 | +0.07 (+2.07%) | 6,926,000 |
29 Nov 2012 | HKD | 3.3 | 3.39 | 3.3 | 3.38 | 3.38 | +0.03 (+0.90%) | 930,030 |
28 Nov 2012 | HKD | 3.33 | 3.37 | 3.29 | 3.35 | 3.35 | 0.0 (0.0%) | 3,981,000 |
27 Nov 2012 | HKD | 3.37 | 3.41 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 4,474,650 |
26 Nov 2012 | HKD | 3.39 | 3.42 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 4,806,000 |
23 Nov 2012 | HKD | 3.36 | 3.41 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 3,544,000 |
22 Nov 2012 | HKD | 3.32 | 3.38 | 3.32 | 3.37 | 3.37 | +0.05 (+1.51%) | 2,482,220 |
21 Nov 2012 | HKD | 3.39 | 3.39 | 3.32 | 3.32 | 3.32 | -0.07 (-2.06%) | 3,583,000 |
20 Nov 2012 | HKD | 3.39 | 3.42 | 3.34 | 3.39 | 3.39 | 0.0 (0.0%) | 7,082,000 |
19 Nov 2012 | HKD | 3.22 | 3.4 | 3.2 | 3.39 | 3.39 | +0.18 (+5.61%) | 15,475,170 |
16 Nov 2012 | HKD | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | +0.06 (+1.90%) | 3,262,000 |
15 Nov 2012 | HKD | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | -0.05 (-1.56%) | 6,044,000 |
14 Nov 2012 | HKD | 3.12 | 3.2 | 3.12 | 3.2 | 3.2 | +0.05 (+1.59%) | 4,439,000 |
13 Nov 2012 | HKD | 3.19 | 3.2 | 3.14 | 3.15 | 3.15 | -0.07 (-2.17%) | 5,010,819 |
12 Nov 2012 | HKD | 3.23 | 3.24 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 1,698,000 |
9 Nov 2012 | HKD | 3.22 | 3.24 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 4,273,096 |
8 Nov 2012 | HKD | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | -0.02 (-0.61%) | 5,288,000 |
7 Nov 2012 | HKD | 3.21 | 3.3 | 3.21 | 3.28 | 3.28 | +0.07 (+2.18%) | 6,464,000 |
6 Nov 2012 | HKD | 3.22 | 3.25 | 3.17 | 3.21 | 3.21 | -0.01 (-0.31%) | 8,204,000 |
5 Nov 2012 | HKD | 3.24 | 3.29 | 3.22 | 3.22 | 3.22 | -0.06 (-1.83%) | 6,190,000 |
2 Nov 2012 | HKD | 3.25 | 3.3 | 3.24 | 3.28 | 3.28 | +0.04 (+1.23%) | 10,769,000 |