Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | HKD | 1.83 | 1.86 | 1.79 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,135,000 |
8 Aug 2012 | HKD | 1.88 | 1.91 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 2,468,000 |
7 Aug 2012 | HKD | 1.72 | 1.91 | 1.72 | 1.86 | 1.86 | +0.15 (+8.77%) | 6,949,000 |
6 Aug 2012 | HKD | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | +0.06 (+3.64%) | 2,919,000 |
3 Aug 2012 | HKD | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,175,280 |
2 Aug 2012 | HKD | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 4,042,000 |
1 Aug 2012 | HKD | 1.6 | 1.68 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 4,556,000 |
31 Jul 2012 | HKD | 1.62 | 1.64 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,383,600 |
30 Jul 2012 | HKD | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -0.09 (-5.26%) | 2,049,000 |
27 Jul 2012 | HKD | 1.72 | 1.73 | 1.67 | 1.71 | 1.71 | 0.0 (0.0%) | 2,099,000 |
26 Jul 2012 | HKD | 1.71 | 1.74 | 1.67 | 1.71 | 1.71 | -0.03 (-1.72%) | 1,036,000 |
25 Jul 2012 | HKD | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,097,000 |
24 Jul 2012 | HKD | 1.7 | 1.76 | 1.7 | 1.76 | 1.76 | +0.04 (+2.33%) | 882,000 |
23 Jul 2012 | HKD | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -0.06 (-3.37%) | 1,131,000 |
20 Jul 2012 | HKD | 1.78 | 1.82 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 1,964,480 |
19 Jul 2012 | HKD | 1.75 | 1.82 | 1.73 | 1.74 | 1.74 | +0.02 (+1.16%) | 3,367,000 |
18 Jul 2012 | HKD | 1.81 | 1.83 | 1.7 | 1.72 | 1.72 | -0.09 (-4.97%) | 3,672,360 |
17 Jul 2012 | HKD | 2 | 2.05 | 1.72 | 1.81 | 1.81 | -0.23 (-11.27%) | 13,349,040 |
16 Jul 2012 | HKD | 2.25 | 2.25 | 2.02 | 2.04 | 2.04 | -0.28 (-12.07%) | 5,801,820 |
13 Jul 2012 | HKD | 2.32 | 2.36 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 216,960 |
12 Jul 2012 | HKD | 2.32 | 2.36 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 709,160 |
11 Jul 2012 | HKD | 2.4 | 2.41 | 2.35 | 2.36 | 2.36 | -0.05 (-2.07%) | 1,407,000 |
10 Jul 2012 | HKD | 2.5 | 2.5 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 2,085,040 |
9 Jul 2012 | HKD | 2.39 | 2.44 | 2.36 | 2.4 | 2.4 | 0.0 (0.0%) | 1,414,480 |
6 Jul 2012 | HKD | 2.56 | 2.56 | 2.39 | 2.4 | 2.4 | -0.09 (-3.61%) | 2,163,240 |
5 Jul 2012 | HKD | 2.5 | 2.51 | 2.47 | 2.49 | 2.49 | -0.02 (-0.80%) | 1,524,000 |
4 Jul 2012 | HKD | 2.55 | 2.56 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 746,000 |
3 Jul 2012 | HKD | 2.52 | 2.56 | 2.49 | 2.51 | 2.51 | +0.03 (+1.21%) | 924,960 |
2 Jul 2012 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 2.4 | 2.49 | 2.36 | 2.48 | 2.48 | +0.08 (+3.33%) | 696,632 |