Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2012 | HKD | 1.63 | 1.7 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 573,500 |
4 Oct 2012 | HKD | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 453,000 |
3 Oct 2012 | HKD | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | +0.04 (+2.42%) | 864,000 |
2 Oct 2012 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.6 | 1.65 | 1.56 | 1.65 | 1.65 | +0.06 (+3.77%) | 1,035,500 |
27 Sep 2012 | HKD | 1.56 | 1.62 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 520,500 |
26 Sep 2012 | HKD | 1.6 | 1.61 | 1.5 | 1.58 | 1.58 | -0.05 (-3.07%) | 4,575,250 |
25 Sep 2012 | HKD | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -0.05 (-2.98%) | 1,087,500 |
24 Sep 2012 | HKD | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -0.04 (-2.33%) | 1,571,000 |
21 Sep 2012 | HKD | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | +0.06 (+3.61%) | 4,440,500 |
20 Sep 2012 | HKD | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 531,500 |
19 Sep 2012 | HKD | 1.65 | 1.71 | 1.6 | 1.68 | 1.68 | +0.02 (+1.20%) | 1,699,000 |
18 Sep 2012 | HKD | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,004,500 |
17 Sep 2012 | HKD | 1.65 | 1.71 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 633,500 |
14 Sep 2012 | HKD | 1.61 | 1.65 | 1.56 | 1.63 | 1.63 | +0.04 (+2.52%) | 2,111,000 |
13 Sep 2012 | HKD | 1.6 | 1.6 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 517,000 |
12 Sep 2012 | HKD | 1.56 | 1.62 | 1.53 | 1.59 | 1.59 | +0.03 (+1.92%) | 1,015,000 |
11 Sep 2012 | HKD | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | +0.02 (+1.30%) | 895,000 |
10 Sep 2012 | HKD | 1.52 | 1.58 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 789,500 |
7 Sep 2012 | HKD | 1.5 | 1.54 | 1.5 | 1.52 | 1.52 | +0.05 (+3.40%) | 1,431,500 |
6 Sep 2012 | HKD | 1.51 | 1.51 | 1.4 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,106,000 |
5 Sep 2012 | HKD | 1.54 | 1.56 | 1.47 | 1.49 | 1.49 | -0.07 (-4.49%) | 2,168,500 |
4 Sep 2012 | HKD | 1.58 | 1.6 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 968,000 |
3 Sep 2012 | HKD | 1.57 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 334,500 |
31 Aug 2012 | HKD | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | +0.02 (+1.29%) | 557,500 |
30 Aug 2012 | HKD | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 550,500 |
29 Aug 2012 | HKD | 1.6 | 1.64 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 516,000 |
28 Aug 2012 | HKD | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -0.06 (-3.59%) | 1,619,000 |
27 Aug 2012 | HKD | 1.68 | 1.7 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 787,000 |