Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | HKD | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 110,000 |
31 Oct 2012 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | +0.08 (+2.90%) | 8,000 |
30 Oct 2012 | HKD | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | -0.04 (-1.43%) | 92,000 |
29 Oct 2012 | HKD | 2.83 | 2.83 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 60,000 |
26 Oct 2012 | HKD | 2.85 | 2.85 | 2.75 | 2.8 | 2.8 | -0.05 (-1.75%) | 408,000 |
25 Oct 2012 | HKD | 2.92 | 2.92 | 2.85 | 2.85 | 2.85 | -0.06 (-2.06%) | 220,000 |
24 Oct 2012 | HKD | 2.88 | 2.95 | 2.84 | 2.91 | 2.91 | +0.04 (+1.39%) | 364,000 |
23 Oct 2012 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 2.79 | 2.88 | 2.79 | 2.87 | 2.87 | +0.05 (+1.77%) | 62,000 |
19 Oct 2012 | HKD | 2.87 | 2.88 | 2.79 | 2.82 | 2.82 | -0.05 (-1.74%) | 244,000 |
18 Oct 2012 | HKD | 2.87 | 2.87 | 2.84 | 2.87 | 2.87 | +0.03 (+1.06%) | 196,000 |
17 Oct 2012 | HKD | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | +0.02 (+0.71%) | 14,000 |
16 Oct 2012 | HKD | 2.87 | 2.88 | 2.82 | 2.82 | 2.82 | -0.05 (-1.74%) | 204,000 |
15 Oct 2012 | HKD | 2.81 | 2.87 | 2.76 | 2.87 | 2.87 | 0.0 (0.0%) | 174,000 |
12 Oct 2012 | HKD | 2.8 | 2.87 | 2.78 | 2.87 | 2.87 | -0.02 (-0.69%) | 48,000 |
11 Oct 2012 | HKD | 2.76 | 2.9 | 2.75 | 2.89 | 2.89 | 0.0 (0.0%) | 642,000 |
10 Oct 2012 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
9 Oct 2012 | HKD | 2.9 | 2.9 | 2.89 | 2.89 | 2.89 | -0.01 (-0.34%) | 44,000 |
8 Oct 2012 | HKD | 2.88 | 2.9 | 2.88 | 2.9 | 2.9 | +0.02 (+0.69%) | 242,000 |
5 Oct 2012 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
4 Oct 2012 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
3 Oct 2012 | HKD | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | +0.03 (+1.05%) | 560,000 |
2 Oct 2012 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | +0.05 (+1.79%) | 34,000 |
27 Sep 2012 | HKD | 2.75 | 2.8 | 2.75 | 2.8 | 2.8 | +0.06 (+2.19%) | 30,000 |
26 Sep 2012 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.04 (-1.44%) | 10,000 |
25 Sep 2012 | HKD | 2.8 | 2.8 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 1,082,000 |
24 Sep 2012 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.07 (-2.44%) | 500,000 |
21 Sep 2012 | HKD | 2.8 | 2.88 | 2.75 | 2.87 | 2.87 | +0.07 (+2.50%) | 988,000 |