Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | HKD | 3.23 | 3.25 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 3,073,327 |
31 Oct 2012 | HKD | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | +0.05 (+1.58%) | 5,923,000 |
30 Oct 2012 | HKD | 3.2 | 3.21 | 3.17 | 3.17 | 3.17 | -0.03 (-0.94%) | 1,668,000 |
29 Oct 2012 | HKD | 3.2 | 3.22 | 3.16 | 3.2 | 3.2 | -0.02 (-0.62%) | 3,700,571 |
26 Oct 2012 | HKD | 3.2 | 3.23 | 3.15 | 3.22 | 3.22 | +0.01 (+0.31%) | 6,081,000 |
25 Oct 2012 | HKD | 3.15 | 3.22 | 3.15 | 3.21 | 3.21 | +0.06 (+1.90%) | 10,575,000 |
24 Oct 2012 | HKD | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 5,729,000 |
23 Oct 2012 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 3.14 | 3.23 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 11,355,000 |
19 Oct 2012 | HKD | 3.11 | 3.18 | 3.11 | 3.17 | 3.17 | +0.06 (+1.93%) | 7,242,012 |
18 Oct 2012 | HKD | 3.12 | 3.13 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 6,534,000 |
17 Oct 2012 | HKD | 3.15 | 3.18 | 3.09 | 3.1 | 3.1 | -0.04 (-1.27%) | 8,277,747 |
16 Oct 2012 | HKD | 3.01 | 3.16 | 2.98 | 3.14 | 3.14 | +0.11 (+3.63%) | 14,982,890 |
15 Oct 2012 | HKD | 3.15 | 3.17 | 3.01 | 3.03 | 3.03 | -0.1 (-3.19%) | 22,355,211 |
12 Oct 2012 | HKD | 3.12 | 3.19 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 10,996,000 |
11 Oct 2012 | HKD | 3.22 | 3.23 | 3.12 | 3.14 | 3.14 | -0.1 (-3.09%) | 15,548,950 |
10 Oct 2012 | HKD | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -0.08 (-2.41%) | 14,596,000 |
9 Oct 2012 | HKD | 3.39 | 3.39 | 3.3 | 3.32 | 3.32 | -0.09 (-2.64%) | 19,718,650 |
8 Oct 2012 | HKD | 3.47 | 3.48 | 3.4 | 3.41 | 3.41 | -0.07 (-2.01%) | 3,168,000 |
5 Oct 2012 | HKD | 3.49 | 3.5 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 3,808,000 |
4 Oct 2012 | HKD | 3.45 | 3.49 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 4,043,000 |
3 Oct 2012 | HKD | 3.43 | 3.45 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 4,396,244 |
2 Oct 2012 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 3.41 | 3.44 | 3.4 | 3.43 | 3.43 | +0.05 (+1.48%) | 4,014,848 |
27 Sep 2012 | HKD | 3.37 | 3.39 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 4,546,000 |
26 Sep 2012 | HKD | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | -0.04 (-1.17%) | 5,031,171 |
25 Sep 2012 | HKD | 3.45 | 3.47 | 3.38 | 3.41 | 3.41 | -0.06 (-1.73%) | 6,336,000 |
24 Sep 2012 | HKD | 3.5 | 3.51 | 3.46 | 3.47 | 3.47 | +0.02 (+0.58%) | 6,564,000 |
21 Sep 2012 | HKD | 3.38 | 3.46 | 3.38 | 3.45 | 3.45 | +0.06 (+1.77%) | 5,376,154 |