Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | HKD | 2.16 | 2.18 | 2.05 | 2.07 | 2.07 | -0.08 (-3.72%) | 5,149,440 |
19 Sep 2012 | HKD | 2.14 | 2.2 | 2.14 | 2.15 | 2.15 | +0.02 (+0.94%) | 5,989,000 |
18 Sep 2012 | HKD | 2.06 | 2.17 | 2.06 | 2.13 | 2.13 | +0.09 (+4.41%) | 8,716,400 |
17 Sep 2012 | HKD | 1.96 | 2.08 | 1.95 | 2.04 | 2.04 | +0.09 (+4.62%) | 7,453,200 |
14 Sep 2012 | HKD | 1.95 | 1.99 | 1.93 | 1.95 | 1.95 | +0.06 (+3.17%) | 4,447,180 |
13 Sep 2012 | HKD | 1.95 | 1.97 | 1.88 | 1.89 | 1.89 | -0.05 (-2.58%) | 3,874,480 |
12 Sep 2012 | HKD | 1.88 | 1.98 | 1.87 | 1.94 | 1.94 | +0.09 (+4.86%) | 8,768,050 |
11 Sep 2012 | HKD | 1.9 | 1.9 | 1.83 | 1.85 | 1.85 | -0.04 (-2.12%) | 2,364,240 |
10 Sep 2012 | HKD | 1.87 | 1.94 | 1.83 | 1.89 | 1.89 | +0.09 (+5.00%) | 6,706,500 |
7 Sep 2012 | HKD | 1.86 | 1.87 | 1.79 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,472,240 |
6 Sep 2012 | HKD | 1.73 | 1.8 | 1.72 | 1.77 | 1.77 | +0.04 (+2.31%) | 1,300,800 |
5 Sep 2012 | HKD | 1.76 | 1.78 | 1.67 | 1.73 | 1.73 | -0.04 (-2.26%) | 1,652,000 |
4 Sep 2012 | HKD | 1.85 | 1.9 | 1.74 | 1.77 | 1.77 | -0.06 (-3.28%) | 1,680,000 |
3 Sep 2012 | HKD | 1.67 | 1.88 | 1.67 | 1.83 | 1.83 | +0.15 (+8.93%) | 3,133,000 |
31 Aug 2012 | HKD | 1.73 | 1.75 | 1.65 | 1.68 | 1.68 | -0.06 (-3.45%) | 2,670,500 |
30 Aug 2012 | HKD | 1.81 | 1.86 | 1.73 | 1.74 | 1.74 | -0.07 (-3.87%) | 2,398,000 |
29 Aug 2012 | HKD | 1.93 | 1.95 | 1.8 | 1.81 | 1.81 | -0.12 (-6.22%) | 3,421,000 |
28 Aug 2012 | HKD | 1.98 | 2 | 1.92 | 1.93 | 1.93 | -0.05 (-2.53%) | 3,646,080 |
27 Aug 2012 | HKD | 1.92 | 2.04 | 1.91 | 1.98 | 1.98 | +0.08 (+4.21%) | 7,374,000 |
24 Aug 2012 | HKD | 1.85 | 2.01 | 1.83 | 1.9 | 1.9 | +0.03 (+1.60%) | 10,753,000 |
23 Aug 2012 | HKD | 1.81 | 1.9 | 1.79 | 1.87 | 1.87 | +0.04 (+2.19%) | 8,447,000 |
22 Aug 2012 | HKD | 1.73 | 1.92 | 1.73 | 1.83 | 1.83 | +0.11 (+6.40%) | 9,978,640 |
21 Aug 2012 | HKD | 1.65 | 1.73 | 1.65 | 1.72 | 1.72 | +0.05 (+2.99%) | 1,186,000 |
20 Aug 2012 | HKD | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 2,329,209 |
17 Aug 2012 | HKD | 1.6 | 1.64 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,110,000 |
16 Aug 2012 | HKD | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,245,000 |
15 Aug 2012 | HKD | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 2,405,800 |
14 Aug 2012 | HKD | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 1,876,160 |
13 Aug 2012 | HKD | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -0.07 (-4.07%) | 2,403,680 |
10 Aug 2012 | HKD | 1.8 | 1.83 | 1.7 | 1.72 | 1.72 | -0.13 (-7.03%) | 4,216,000 |