Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2012 | HKD | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 2,232,000 |
27 Sep 2012 | HKD | 0.72 | 0.76 | 0.7 | 0.74 | 0.74 | +0.02 (+2.78%) | 2,510,000 |
26 Sep 2012 | HKD | 0.69 | 0.78 | 0.69 | 0.72 | 0.72 | +0.03 (+4.35%) | 3,924,000 |
25 Sep 2012 | HKD | 0.68 | 0.7 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 384,000 |
24 Sep 2012 | HKD | 0.68 | 0.7 | 0.65 | 0.7 | 0.7 | +0.03 (+4.48%) | 1,718,000 |
21 Sep 2012 | HKD | 0.66 | 0.7 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 366,000 |
20 Sep 2012 | HKD | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 330,000 |
19 Sep 2012 | HKD | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 928,000 |
18 Sep 2012 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 166,000 |
17 Sep 2012 | HKD | 0.67 | 0.7 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 160,000 |
14 Sep 2012 | HKD | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 140,000 |
13 Sep 2012 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 678,000 |
12 Sep 2012 | HKD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,298,000 |
11 Sep 2012 | HKD | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 328,450 |
10 Sep 2012 | HKD | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 1,030,000 |
7 Sep 2012 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | +0.02 (+3.28%) | 354,000 |
6 Sep 2012 | HKD | 0.61 | 0.65 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,550,000 |
5 Sep 2012 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 460,000 |
4 Sep 2012 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 318,000 |
3 Sep 2012 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 462,000 |
31 Aug 2012 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 436,000 |
30 Aug 2012 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 1,444,000 |
29 Aug 2012 | HKD | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 180,000 |
28 Aug 2012 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 488,000 |
27 Aug 2012 | HKD | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -0.03 (-4.55%) | 3,026,000 |
24 Aug 2012 | HKD | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 2,690,000 |
23 Aug 2012 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 2,086,000 |
22 Aug 2012 | HKD | 0.65 | 0.71 | 0.64 | 0.69 | 0.69 | +0.04 (+6.15%) | 5,036,000 |
21 Aug 2012 | HKD | 0.6 | 0.68 | 0.6 | 0.65 | 0.65 | +0.07 (+12.07%) | 4,222,000 |
20 Aug 2012 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 1,538,000 |