Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 6.34 | 6.54 | 6.24 | 6.38 | 6.38 | +0.02 (+0.31%) | 11,788,060 |
12 Dec 2012 | HKD | 6.4 | 6.5 | 6.13 | 6.36 | 6.36 | -0.02 (-0.31%) | 19,691,500 |
11 Dec 2012 | HKD | 6.59 | 6.59 | 6.37 | 6.38 | 6.38 | -0.11 (-1.69%) | 18,904,614 |
10 Dec 2012 | HKD | 6.25 | 6.57 | 6.25 | 6.49 | 6.49 | +0.23 (+3.67%) | 31,654,700 |
7 Dec 2012 | HKD | 5.75 | 6.29 | 5.75 | 6.26 | 6.26 | +0.62 (+10.99%) | 60,994,744 |
6 Dec 2012 | HKD | 5.76 | 5.83 | 5.62 | 5.64 | 5.64 | -0.14 (-2.42%) | 8,380,680 |
5 Dec 2012 | HKD | 5.55 | 5.79 | 5.49 | 5.78 | 5.78 | +0.28 (+5.09%) | 13,972,000 |
4 Dec 2012 | HKD | 5.53 | 5.55 | 5.43 | 5.5 | 5.5 | -0.03 (-0.54%) | 9,518,276 |
3 Dec 2012 | HKD | 5.76 | 5.76 | 5.5 | 5.53 | 5.53 | -0.15 (-2.64%) | 10,782,428 |
30 Nov 2012 | HKD | 5.65 | 5.73 | 5.65 | 5.68 | 5.68 | 0.0 (0.0%) | 13,168,328 |
29 Nov 2012 | HKD | 5.69 | 5.79 | 5.66 | 5.68 | 5.68 | +0.02 (+0.35%) | 11,036,651 |
28 Nov 2012 | HKD | 5.86 | 5.86 | 5.61 | 5.66 | 5.66 | -0.22 (-3.74%) | 15,773,800 |
27 Nov 2012 | HKD | 5.85 | 5.92 | 5.76 | 5.88 | 5.88 | +0.03 (+0.51%) | 7,462,000 |
26 Nov 2012 | HKD | 5.97 | 5.98 | 5.81 | 5.85 | 5.85 | -0.09 (-1.52%) | 5,836,000 |
23 Nov 2012 | HKD | 5.9 | 6.01 | 5.89 | 5.94 | 5.94 | +0.04 (+0.68%) | 8,198,000 |
22 Nov 2012 | HKD | 5.74 | 5.94 | 5.72 | 5.9 | 5.9 | +0.15 (+2.61%) | 18,253,000 |
21 Nov 2012 | HKD | 5.9 | 6.01 | 5.74 | 5.75 | 5.75 | -0.05 (-0.86%) | 18,134,600 |
20 Nov 2012 | HKD | 5.7 | 5.95 | 5.65 | 5.8 | 5.8 | +0.21 (+3.76%) | 31,949,800 |
19 Nov 2012 | HKD | 5.51 | 5.62 | 5.41 | 5.59 | 5.59 | +0.06 (+1.08%) | 11,980,000 |
16 Nov 2012 | HKD | 5.55 | 5.65 | 5.49 | 5.53 | 5.53 | -0.03 (-0.54%) | 9,096,000 |
15 Nov 2012 | HKD | 5.64 | 5.69 | 5.51 | 5.56 | 5.56 | -0.15 (-2.63%) | 13,181,000 |
14 Nov 2012 | HKD | 5.42 | 5.74 | 5.4 | 5.71 | 5.71 | +0.29 (+5.35%) | 24,237,100 |
13 Nov 2012 | HKD | 5.65 | 5.65 | 5.36 | 5.42 | 5.42 | -0.21 (-3.73%) | 13,300,482 |
12 Nov 2012 | HKD | 5.55 | 5.69 | 5.55 | 5.63 | 5.63 | +0.09 (+1.62%) | 14,371,000 |
9 Nov 2012 | HKD | 5.51 | 5.64 | 5.38 | 5.54 | 5.54 | -0.09 (-1.60%) | 27,680,000 |
8 Nov 2012 | HKD | 5.58 | 5.7 | 5.58 | 5.63 | 5.63 | -0.13 (-2.26%) | 18,686,000 |
7 Nov 2012 | HKD | 5.82 | 5.91 | 5.7 | 5.76 | 5.76 | -0.05 (-0.86%) | 16,284,313 |
6 Nov 2012 | HKD | 5.73 | 5.89 | 5.67 | 5.81 | 5.81 | -0.08 (-1.36%) | 12,267,000 |
5 Nov 2012 | HKD | 5.68 | 5.94 | 5.66 | 5.89 | 5.89 | +0.25 (+4.43%) | 16,310,233 |
2 Nov 2012 | HKD | 5.93 | 6.13 | 5.63 | 5.64 | 5.64 | -0.18 (-3.09%) | 30,491,165 |