Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2012 | HKD | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 4,144,000 |
20 Dec 2012 | HKD | 1.16 | 1.16 | 1.09 | 1.13 | 1.13 | -0.02 (-1.74%) | 10,990,000 |
19 Dec 2012 | HKD | 1.21 | 1.21 | 1.11 | 1.15 | 1.15 | -0.04 (-3.36%) | 14,238,000 |
18 Dec 2012 | HKD | 1.05 | 1.22 | 1.05 | 1.19 | 1.19 | +0.17 (+16.67%) | 45,972,000 |
17 Dec 2012 | HKD | 0.89 | 1.04 | 0.88 | 1.02 | 1.02 | +0.15 (+17.24%) | 22,802,000 |
14 Dec 2012 | HKD | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | +0.03 (+3.57%) | 3,402,000 |
13 Dec 2012 | HKD | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,340,000 |
12 Dec 2012 | HKD | 0.81 | 0.87 | 0.79 | 0.85 | 0.85 | +0.04 (+4.94%) | 4,884,000 |
11 Dec 2012 | HKD | 0.8 | 0.85 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 2,092,000 |
10 Dec 2012 | HKD | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,698,000 |
7 Dec 2012 | HKD | 0.8 | 0.82 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 218,000 |
6 Dec 2012 | HKD | 0.78 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 616,000 |
5 Dec 2012 | HKD | 0.77 | 0.8 | 0.75 | 0.8 | 0.8 | +0.02 (+2.56%) | 498,000 |
4 Dec 2012 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 172,000 |
3 Dec 2012 | HKD | 0.82 | 0.84 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,490,000 |
30 Nov 2012 | HKD | 0.8 | 0.83 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 234,000 |
29 Nov 2012 | HKD | 0.8 | 0.83 | 0.79 | 0.83 | 0.83 | +0.03 (+3.75%) | 1,428,000 |
28 Nov 2012 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 378,000 |
27 Nov 2012 | HKD | 0.84 | 0.86 | 0.76 | 0.78 | 0.78 | -0.06 (-7.14%) | 2,222,000 |
26 Nov 2012 | HKD | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 710,000 |
23 Nov 2012 | HKD | 0.85 | 0.88 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,456,000 |
22 Nov 2012 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 1,070,000 |
21 Nov 2012 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 224,000 |
20 Nov 2012 | HKD | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 1,106,000 |
19 Nov 2012 | HKD | 0.83 | 0.85 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 2,462,000 |
16 Nov 2012 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 506,000 |
15 Nov 2012 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 678,000 |
14 Nov 2012 | HKD | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | +0.04 (+5.19%) | 718,000 |
13 Nov 2012 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 726,000 |
12 Nov 2012 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 954,000 |