Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2012 | HKD | 2.06 | 2.07 | 1.96 | 1.97 | 1.97 | -0.05 (-2.48%) | 2,313,000 |
15 Nov 2012 | HKD | 2.01 | 2.07 | 1.98 | 2.02 | 2.02 | -0.02 (-0.98%) | 2,020,000 |
14 Nov 2012 | HKD | 2.03 | 2.1 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 1,820,500 |
13 Nov 2012 | HKD | 2.14 | 2.14 | 1.96 | 2.03 | 2.03 | -0.09 (-4.25%) | 4,308,500 |
12 Nov 2012 | HKD | 2.03 | 2.19 | 2.03 | 2.12 | 2.12 | +0.12 (+6%) | 13,182,500 |
9 Nov 2012 | HKD | 1.95 | 2.05 | 1.92 | 2 | 2 | +0.06 (+3.09%) | 4,626,500 |
8 Nov 2012 | HKD | 1.97 | 2 | 1.92 | 1.94 | 1.94 | -0.08 (-3.96%) | 6,267,500 |
7 Nov 2012 | HKD | 2 | 2.03 | 1.96 | 2.02 | 2.02 | +0.03 (+1.51%) | 5,992,000 |
6 Nov 2012 | HKD | 2 | 2.1 | 1.96 | 1.99 | 1.99 | -0.06 (-2.93%) | 17,817,500 |
5 Nov 2012 | HKD | 1.68 | 2.11 | 1.68 | 2.05 | 2.05 | +0.38 (+22.75%) | 49,825,000 |
2 Nov 2012 | HKD | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 4,839,500 |
1 Nov 2012 | HKD | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | +0.04 (+2.42%) | 1,428,500 |
31 Oct 2012 | HKD | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | +0.02 (+1.23%) | 1,161,500 |
30 Oct 2012 | HKD | 1.66 | 1.7 | 1.61 | 1.63 | 1.63 | -0.05 (-2.98%) | 1,443,000 |
29 Oct 2012 | HKD | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 1,117,000 |
26 Oct 2012 | HKD | 1.74 | 1.76 | 1.65 | 1.68 | 1.68 | -0.08 (-4.55%) | 4,049,000 |
25 Oct 2012 | HKD | 1.78 | 1.89 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 7,715,000 |
24 Oct 2012 | HKD | 1.68 | 1.79 | 1.68 | 1.78 | 1.78 | +0.08 (+4.71%) | 5,682,000 |
23 Oct 2012 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 1.7 | 1.72 | 1.67 | 1.7 | 1.7 | -0.02 (-1.16%) | 2,102,000 |
19 Oct 2012 | HKD | 1.69 | 1.77 | 1.67 | 1.72 | 1.72 | +0.05 (+2.99%) | 6,785,000 |
18 Oct 2012 | HKD | 1.67 | 1.7 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 3,916,000 |
17 Oct 2012 | HKD | 1.66 | 1.73 | 1.6 | 1.65 | 1.65 | +0.04 (+2.48%) | 2,662,500 |
16 Oct 2012 | HKD | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -0.06 (-3.59%) | 1,436,000 |
15 Oct 2012 | HKD | 1.71 | 1.73 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 1,319,500 |
12 Oct 2012 | HKD | 1.71 | 1.76 | 1.66 | 1.71 | 1.71 | +0.06 (+3.64%) | 6,520,250 |
11 Oct 2012 | HKD | 1.64 | 1.71 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,274,497 |
10 Oct 2012 | HKD | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 269,714 |
9 Oct 2012 | HKD | 1.68 | 1.7 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 469,000 |
8 Oct 2012 | HKD | 1.65 | 1.7 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 645,500 |