Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2012 | HKD | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 9,064,000 |
26 Dec 2012 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.51 | 1.54 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 5,642,750 |
21 Dec 2012 | HKD | 1.52 | 1.54 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 10,397,100 |
20 Dec 2012 | HKD | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 12,073,500 |
19 Dec 2012 | HKD | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 17,396,218 |
18 Dec 2012 | HKD | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 26,685,004 |
17 Dec 2012 | HKD | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 28,865,000 |
14 Dec 2012 | HKD | 1.46 | 1.55 | 1.45 | 1.52 | 1.52 | +0.05 (+3.40%) | 44,388,010 |
13 Dec 2012 | HKD | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 16,310,000 |
12 Dec 2012 | HKD | 1.46 | 1.52 | 1.41 | 1.51 | 1.51 | +0.07 (+4.86%) | 28,932,300 |
11 Dec 2012 | HKD | 1.51 | 1.52 | 1.43 | 1.44 | 1.44 | -0.06 (-4%) | 20,509,100 |
10 Dec 2012 | HKD | 1.5 | 1.54 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 30,372,000 |
7 Dec 2012 | HKD | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | +0.09 (+6.43%) | 77,297,508 |
6 Dec 2012 | HKD | 1.4 | 1.43 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 12,924,010 |
5 Dec 2012 | HKD | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | +0.05 (+3.68%) | 23,336,008 |
4 Dec 2012 | HKD | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 7,850,098 |
3 Dec 2012 | HKD | 1.38 | 1.42 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 23,368,075 |
30 Nov 2012 | HKD | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | +0.06 (+4.55%) | 26,928,454 |
29 Nov 2012 | HKD | 1.31 | 1.34 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 8,726,000 |
28 Nov 2012 | HKD | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 8,902,000 |
27 Nov 2012 | HKD | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 5,836,000 |
26 Nov 2012 | HKD | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 6,980,000 |
23 Nov 2012 | HKD | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | +0.04 (+3.03%) | 25,126,000 |
22 Nov 2012 | HKD | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 3,960,000 |
21 Nov 2012 | HKD | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 16,491,000 |
20 Nov 2012 | HKD | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 13,246,000 |
19 Nov 2012 | HKD | 1.29 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 5,655,100 |
16 Nov 2012 | HKD | 1.28 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 8,278,003 |