Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2012 | HKD | 0.136 | 0.14 | 0.135 | 0.139 | 2.224 | +0.003 (+2.21%) | 2,960,000 |
29 Aug 2012 | HKD | 0.138 | 0.14 | 0.132 | 0.136 | 2.176 | -0.004 (-2.86%) | 8,780,000 |
28 Aug 2012 | HKD | 0.138 | 0.14 | 0.136 | 0.14 | 2.24 | +0.002 (+1.45%) | 7,280,000 |
27 Aug 2012 | HKD | 0.14 | 0.141 | 0.137 | 0.138 | 2.208 | -0.001 (-0.72%) | 6,780,000 |
24 Aug 2012 | HKD | 0.14 | 0.141 | 0.135 | 0.139 | 2.224 | 0.0 (0.0%) | 10,966,000 |
23 Aug 2012 | HKD | 0.142 | 0.142 | 0.136 | 0.139 | 2.224 | -0.003 (-2.11%) | 10,600,000 |
22 Aug 2012 | HKD | 0.14 | 0.143 | 0.139 | 0.142 | 2.272 | +0.002 (+1.43%) | 16,680,000 |
21 Aug 2012 | HKD | 0.141 | 0.141 | 0.138 | 0.14 | 2.24 | 0.0 (0.0%) | 16,120,000 |
20 Aug 2012 | HKD | 0.143 | 0.145 | 0.138 | 0.14 | 2.24 | -0.003 (-2.10%) | 8,760,000 |
17 Aug 2012 | HKD | 0.142 | 0.144 | 0.14 | 0.143 | 2.288 | +0.002 (+1.42%) | 8,380,000 |
16 Aug 2012 | HKD | 0.145 | 0.145 | 0.139 | 0.141 | 2.256 | 0.0 (0.0%) | 17,560,000 |
15 Aug 2012 | HKD | 0.14 | 0.146 | 0.137 | 0.141 | 2.256 | -0.004 (-2.76%) | 11,280,000 |
14 Aug 2012 | HKD | 0.149 | 0.149 | 0.145 | 0.145 | 2.32 | -0.002 (-1.36%) | 3,260,000 |
13 Aug 2012 | HKD | 0.145 | 0.147 | 0.134 | 0.147 | 2.352 | +0.003 (+2.08%) | 6,720,000 |
10 Aug 2012 | HKD | 0.149 | 0.149 | 0.143 | 0.144 | 2.304 | 0.0 (0.0%) | 9,400,000 |
9 Aug 2012 | HKD | 0.145 | 0.148 | 0.14 | 0.144 | 2.304 | -0.002 (-1.37%) | 11,280,000 |
8 Aug 2012 | HKD | 0.149 | 0.149 | 0.146 | 0.146 | 2.336 | -0.003 (-2.01%) | 10,457,000 |
7 Aug 2012 | HKD | 0.147 | 0.149 | 0.147 | 0.149 | 2.384 | +0.001 (+0.68%) | 6,760,000 |
6 Aug 2012 | HKD | 0.155 | 0.155 | 0.147 | 0.148 | 2.368 | -0.003 (-1.99%) | 4,820,000 |
3 Aug 2012 | HKD | 0.156 | 0.156 | 0.149 | 0.151 | 2.416 | -0.003 (-1.95%) | 17,115,000 |
2 Aug 2012 | HKD | 0.16 | 0.16 | 0.151 | 0.154 | 2.464 | +0.001 (+0.65%) | 12,760,000 |
1 Aug 2012 | HKD | 0.147 | 0.158 | 0.144 | 0.153 | 2.448 | +0.006 (+4.08%) | 9,850,000 |
31 Jul 2012 | HKD | 0.146 | 0.148 | 0.142 | 0.147 | 2.352 | +0.003 (+2.08%) | 5,718,000 |
30 Jul 2012 | HKD | 0.144 | 0.147 | 0.14 | 0.144 | 2.304 | -0.001 (-0.69%) | 3,800,000 |
27 Jul 2012 | HKD | 0.144 | 0.147 | 0.14 | 0.145 | 2.32 | +0.005 (+3.57%) | 16,820,039 |
26 Jul 2012 | HKD | 0.144 | 0.144 | 0.14 | 0.14 | 2.24 | -0.003 (-2.10%) | 22,460,000 |
25 Jul 2012 | HKD | 0.145 | 0.145 | 0.141 | 0.143 | 2.288 | -0.001 (-0.69%) | 13,420,000 |
24 Jul 2012 | HKD | 0.148 | 0.148 | 0.142 | 0.144 | 2.304 | -0.001 (-0.69%) | 14,940,000 |
23 Jul 2012 | HKD | 0.148 | 0.149 | 0.142 | 0.145 | 2.32 | -0.003 (-2.03%) | 22,000,000 |
20 Jul 2012 | HKD | 0.15 | 0.151 | 0.146 | 0.148 | 2.368 | 0.0 (0.0%) | 18,660,000 |