Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2012 | HKD | 1.19 | 1.23 | 1.19 | 1.2 | 1.2 | +0.03 (+2.56%) | 9,418,000 |
26 Dec 2012 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 2,274,000 |
21 Dec 2012 | HKD | 1.19 | 1.2 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 12,734,000 |
20 Dec 2012 | HKD | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 18,734,000 |
19 Dec 2012 | HKD | 1.14 | 1.21 | 1.12 | 1.2 | 1.2 | +0.06 (+5.26%) | 21,932,000 |
18 Dec 2012 | HKD | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 10,248,000 |
17 Dec 2012 | HKD | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 11,049,000 |
14 Dec 2012 | HKD | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 6,366,000 |
13 Dec 2012 | HKD | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 4,354,000 |
12 Dec 2012 | HKD | 1.1 | 1.12 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 7,568,000 |
11 Dec 2012 | HKD | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 7,712,000 |
10 Dec 2012 | HKD | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | +0.04 (+3.74%) | 16,428,000 |
7 Dec 2012 | HKD | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 10,354,000 |
6 Dec 2012 | HKD | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 7,048,000 |
5 Dec 2012 | HKD | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | +0.05 (+4.90%) | 12,352,000 |
4 Dec 2012 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,118,000 |
3 Dec 2012 | HKD | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 3,032,000 |
30 Nov 2012 | HKD | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 3,934,000 |
29 Nov 2012 | HKD | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 2,350,000 |
28 Nov 2012 | HKD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 2,878,000 |
27 Nov 2012 | HKD | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 3,366,000 |
26 Nov 2012 | HKD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 2,956,000 |
23 Nov 2012 | HKD | 1.05 | 1.1 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 13,404,000 |
22 Nov 2012 | HKD | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 2,638,000 |
21 Nov 2012 | HKD | 1.02 | 1.05 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 6,998,000 |
20 Nov 2012 | HKD | 1.04 | 1.07 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 12,348,000 |
19 Nov 2012 | HKD | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 2,560,000 |
16 Nov 2012 | HKD | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 6,354,000 |