Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2012 | HKD | 2.6 | 2.67 | 2.6 | 2.6 | 1.9139 | -0.05 (-1.89%) | 979,800 |
15 Aug 2012 | HKD | 2.62 | 2.68 | 2.61 | 2.65 | 1.9507 | -0.01 (-0.38%) | 876,600 |
14 Aug 2012 | HKD | 2.67 | 2.69 | 2.61 | 2.66 | 1.9581 | -0.01 (-0.37%) | 976,400 |
13 Aug 2012 | HKD | 2.74 | 2.77 | 2.65 | 2.67 | 1.9654 | -0.07 (-2.55%) | 1,330,200 |
10 Aug 2012 | HKD | 2.76 | 2.8 | 2.71 | 2.74 | 2.017 | -0.06 (-2.14%) | 2,276,600 |
9 Aug 2012 | HKD | 2.76 | 2.81 | 2.75 | 2.8 | 2.0611 | +0.05 (+1.82%) | 1,522,000 |
8 Aug 2012 | HKD | 2.75 | 2.78 | 2.7 | 2.75 | 2.0243 | +0.02 (+0.73%) | 1,654,600 |
7 Aug 2012 | HKD | 2.68 | 2.8 | 2.65 | 2.73 | 2.0096 | +0.04 (+1.49%) | 3,317,000 |
6 Aug 2012 | HKD | 2.57 | 2.71 | 2.51 | 2.69 | 1.9802 | +0.18 (+7.17%) | 3,098,200 |
3 Aug 2012 | HKD | 2.51 | 2.54 | 2.48 | 2.51 | 1.8477 | -0.01 (-0.40%) | 947,600 |
2 Aug 2012 | HKD | 2.5 | 2.55 | 2.48 | 2.52 | 1.855 | +0.02 (+0.80%) | 1,289,800 |
1 Aug 2012 | HKD | 2.47 | 2.55 | 2.41 | 2.5 | 1.8403 | +0.03 (+1.21%) | 2,994,503 |
31 Jul 2012 | HKD | 2.5 | 2.56 | 2.47 | 2.47 | 1.8182 | -0.05 (-1.98%) | 982,606 |
30 Jul 2012 | HKD | 2.58 | 2.59 | 2.45 | 2.52 | 1.855 | -0.04 (-1.56%) | 1,125,400 |
27 Jul 2012 | HKD | 2.68 | 2.68 | 2.52 | 2.56 | 1.8845 | +0.05 (+1.99%) | 907,000 |
26 Jul 2012 | HKD | 2.52 | 2.55 | 2.5 | 2.51 | 1.8477 | -0.02 (-0.79%) | 517,600 |
25 Jul 2012 | HKD | 2.6 | 2.6 | 2.51 | 2.53 | 1.8624 | -0.07 (-2.69%) | 1,308,450 |
24 Jul 2012 | HKD | 2.58 | 2.61 | 2.58 | 2.6 | 1.9139 | 0.0 (0.0%) | 303,200 |
23 Jul 2012 | HKD | 2.65 | 2.65 | 2.59 | 2.6 | 1.9139 | -0.06 (-2.26%) | 907,400 |
20 Jul 2012 | HKD | 2.66 | 2.7 | 2.65 | 2.66 | 1.9581 | -0.01 (-0.37%) | 434,400 |
19 Jul 2012 | HKD | 2.66 | 2.72 | 2.65 | 2.67 | 1.9654 | +0.02 (+0.75%) | 1,193,200 |
18 Jul 2012 | HKD | 2.68 | 2.68 | 2.63 | 2.65 | 1.9507 | -0.04 (-1.49%) | 1,046,800 |
17 Jul 2012 | HKD | 2.67 | 2.73 | 2.67 | 2.69 | 1.9802 | +0.01 (+0.37%) | 1,696,800 |
16 Jul 2012 | HKD | 2.76 | 2.76 | 2.67 | 2.68 | 1.9728 | -0.1 (-3.60%) | 1,135,100 |
13 Jul 2012 | HKD | 2.77 | 2.84 | 2.75 | 2.78 | 2.0464 | +0.02 (+0.72%) | 1,220,044 |
12 Jul 2012 | HKD | 2.81 | 2.83 | 2.74 | 2.76 | 2.0317 | -0.05 (-1.78%) | 1,544,800 |
11 Jul 2012 | HKD | 2.76 | 2.83 | 2.75 | 2.81 | 2.0685 | +0.01 (+0.36%) | 1,078,600 |
10 Jul 2012 | HKD | 2.82 | 2.85 | 2.78 | 2.8 | 2.0611 | -0.03 (-1.06%) | 820,200 |
9 Jul 2012 | HKD | 2.96 | 2.97 | 2.83 | 2.83 | 2.0832 | -0.13 (-4.39%) | 1,588,400 |
6 Jul 2012 | HKD | 2.97 | 2.99 | 2.95 | 2.96 | 2.1789 | +0.01 (+0.34%) | 2,113,000 |