Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2012 | HKD | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,230,500 |
23 Aug 2012 | HKD | 1.61 | 1.69 | 1.61 | 1.67 | 1.67 | +0.07 (+4.38%) | 1,007,000 |
22 Aug 2012 | HKD | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 437,500 |
21 Aug 2012 | HKD | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 694,500 |
20 Aug 2012 | HKD | 1.54 | 1.65 | 1.53 | 1.64 | 1.64 | +0.11 (+7.19%) | 1,805,500 |
17 Aug 2012 | HKD | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 873,500 |
16 Aug 2012 | HKD | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 700,000 |
15 Aug 2012 | HKD | 1.62 | 1.63 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 545,000 |
14 Aug 2012 | HKD | 1.63 | 1.63 | 1.54 | 1.6 | 1.6 | -0.02 (-1.23%) | 586,500 |
13 Aug 2012 | HKD | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -0.02 (-1.22%) | 536,000 |
10 Aug 2012 | HKD | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,298,000 |
9 Aug 2012 | HKD | 1.63 | 1.66 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 1,651,325 |
8 Aug 2012 | HKD | 1.55 | 1.63 | 1.52 | 1.62 | 1.62 | +0.1 (+6.58%) | 1,752,000 |
7 Aug 2012 | HKD | 1.46 | 1.58 | 1.46 | 1.52 | 1.52 | +0.06 (+4.11%) | 2,156,000 |
6 Aug 2012 | HKD | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | +0.04 (+2.82%) | 1,068,500 |
3 Aug 2012 | HKD | 1.52 | 1.53 | 1.42 | 1.42 | 1.42 | -0.1 (-6.58%) | 1,299,000 |
2 Aug 2012 | HKD | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 561,000 |
1 Aug 2012 | HKD | 1.55 | 1.55 | 1.47 | 1.5 | 1.5 | -0.04 (-2.60%) | 646,500 |
31 Jul 2012 | HKD | 1.53 | 1.56 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 960,500 |
30 Jul 2012 | HKD | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | +0.05 (+3.40%) | 1,043,000 |
27 Jul 2012 | HKD | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 415,995 |
26 Jul 2012 | HKD | 1.4 | 1.5 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 2,728,500 |
25 Jul 2012 | HKD | 1.42 | 1.44 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 899,500 |
24 Jul 2012 | HKD | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 341,000 |
23 Jul 2012 | HKD | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,408,000 |
20 Jul 2012 | HKD | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 977,000 |
19 Jul 2012 | HKD | 1.54 | 1.55 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 437,500 |
18 Jul 2012 | HKD | 1.54 | 1.54 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 657,500 |
17 Jul 2012 | HKD | 1.53 | 1.57 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 6,746,000 |
16 Jul 2012 | HKD | 1.53 | 1.54 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,846,000 |