Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | HKD | 4.04 | 4.07 | 3.88 | 3.9 | 3.9 | -0.09 (-2.26%) | 8,177,000 |
19 Sep 2012 | HKD | 3.9 | 4.07 | 3.89 | 3.99 | 3.99 | +0.11 (+2.84%) | 18,752,212 |
18 Sep 2012 | HKD | 4.04 | 4.08 | 3.84 | 3.88 | 3.88 | -0.16 (-3.96%) | 17,472,708 |
17 Sep 2012 | HKD | 4.19 | 4.33 | 4.02 | 4.04 | 4.04 | -0.07 (-1.70%) | 24,687,984 |
14 Sep 2012 | HKD | 3.95 | 4.21 | 3.95 | 4.11 | 4.11 | +0.29 (+7.59%) | 46,537,680 |
13 Sep 2012 | HKD | 3.81 | 3.9 | 3.76 | 3.82 | 3.82 | +0.05 (+1.33%) | 17,143,639 |
12 Sep 2012 | HKD | 3.78 | 3.82 | 3.75 | 3.77 | 3.77 | +0.05 (+1.34%) | 9,336,710 |
11 Sep 2012 | HKD | 3.8 | 3.8 | 3.7 | 3.72 | 3.72 | -0.1 (-2.62%) | 14,855,579 |
10 Sep 2012 | HKD | 3.77 | 3.85 | 3.72 | 3.82 | 3.82 | +0.11 (+2.96%) | 19,345,000 |
7 Sep 2012 | HKD | 3.53 | 3.77 | 3.48 | 3.71 | 3.71 | +0.26 (+7.54%) | 44,515,558 |
6 Sep 2012 | HKD | 3.44 | 3.47 | 3.41 | 3.45 | 3.45 | +0.04 (+1.17%) | 6,331,196 |
5 Sep 2012 | HKD | 3.63 | 3.63 | 3.38 | 3.41 | 3.41 | -0.22 (-6.06%) | 13,553,980 |
4 Sep 2012 | HKD | 3.63 | 3.69 | 3.63 | 3.63 | 3.63 | +0.02 (+0.55%) | 3,238,442 |
3 Sep 2012 | HKD | 3.56 | 3.71 | 3.52 | 3.61 | 3.61 | +0.12 (+3.44%) | 14,211,000 |
31 Aug 2012 | HKD | 3.6 | 3.61 | 3.48 | 3.49 | 3.49 | -0.12 (-3.32%) | 10,326,000 |
30 Aug 2012 | HKD | 3.65 | 3.69 | 3.59 | 3.61 | 3.61 | -0.09 (-2.43%) | 5,427,000 |
29 Aug 2012 | HKD | 3.81 | 3.81 | 3.65 | 3.7 | 3.7 | -0.08 (-2.12%) | 5,271,000 |
28 Aug 2012 | HKD | 3.72 | 3.82 | 3.72 | 3.78 | 3.78 | +0.07 (+1.89%) | 5,682,000 |
27 Aug 2012 | HKD | 3.9 | 3.9 | 3.68 | 3.71 | 3.71 | -0.16 (-4.13%) | 5,914,000 |
24 Aug 2012 | HKD | 3.91 | 3.93 | 3.87 | 3.87 | 3.87 | -0.1 (-2.52%) | 4,755,000 |
23 Aug 2012 | HKD | 3.98 | 4 | 3.91 | 3.97 | 3.97 | +0.05 (+1.28%) | 9,783,131 |
22 Aug 2012 | HKD | 4 | 4 | 3.91 | 3.92 | 3.92 | -0.08 (-2%) | 2,379,420 |
21 Aug 2012 | HKD | 3.98 | 4.01 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 3,130,300 |
20 Aug 2012 | HKD | 3.96 | 4 | 3.85 | 3.95 | 3.95 | -0.06 (-1.50%) | 3,950,000 |
17 Aug 2012 | HKD | 3.95 | 4.03 | 3.92 | 4.01 | 4.01 | +0.12 (+3.08%) | 5,318,172 |
16 Aug 2012 | HKD | 3.96 | 4.04 | 3.84 | 3.89 | 3.89 | -0.07 (-1.77%) | 11,451,000 |
15 Aug 2012 | HKD | 3.86 | 4.04 | 3.81 | 3.96 | 3.96 | +0.08 (+2.06%) | 7,047,940 |
14 Aug 2012 | HKD | 4.17 | 4.22 | 3.84 | 3.88 | 3.88 | -0.23 (-5.60%) | 18,351,829 |
13 Aug 2012 | HKD | 4.15 | 4.36 | 4.07 | 4.11 | 4.11 | -0.02 (-0.48%) | 37,219,489 |
10 Aug 2012 | HKD | 4.14 | 4.19 | 4.07 | 4.13 | 4.13 | -0.01 (-0.24%) | 13,990,000 |