Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | HKD | 2.83 | 2.83 | 2.78 | 2.8 | 2.8 | -0.06 (-2.10%) | 542,000 |
19 Sep 2012 | HKD | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 88,000 |
18 Sep 2012 | HKD | 2.95 | 2.98 | 2.85 | 2.9 | 2.9 | -0.05 (-1.69%) | 1,204,000 |
17 Sep 2012 | HKD | 2.85 | 2.96 | 2.85 | 2.95 | 2.95 | +0.15 (+5.36%) | 1,958,000 |
14 Sep 2012 | HKD | 2.8 | 2.8 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 264,000 |
13 Sep 2012 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 6,000 |
12 Sep 2012 | HKD | 2.8 | 2.81 | 2.73 | 2.78 | 2.78 | -0.01 (-0.36%) | 78,000 |
11 Sep 2012 | HKD | 2.74 | 2.79 | 2.74 | 2.79 | 2.79 | +0.04 (+1.45%) | 576,000 |
10 Sep 2012 | HKD | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | -0.03 (-1.08%) | 106,000 |
7 Sep 2012 | HKD | 2.76 | 2.85 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 322,000 |
6 Sep 2012 | HKD | 2.85 | 2.85 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 180,000 |
5 Sep 2012 | HKD | 2.72 | 2.86 | 2.72 | 2.86 | 2.86 | +0.11 (+4%) | 214,000 |
4 Sep 2012 | HKD | 2.75 | 2.75 | 2.72 | 2.75 | 2.75 | -0.09 (-3.17%) | 20,000 |
3 Sep 2012 | HKD | 2.72 | 2.84 | 2.72 | 2.84 | 2.84 | +0.04 (+1.43%) | 40,000 |
31 Aug 2012 | HKD | 2.71 | 2.8 | 2.7 | 2.8 | 2.8 | +0.03 (+1.08%) | 28,000 |
30 Aug 2012 | HKD | 2.8 | 2.8 | 2.77 | 2.77 | 2.77 | -0.09 (-3.15%) | 70,000 |
29 Aug 2012 | HKD | 2.86 | 2.86 | 2.8 | 2.86 | 2.86 | -0.02 (-0.69%) | 2,000 |
28 Aug 2012 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
27 Aug 2012 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | +0.01 (+0.35%) | 20,000 |
24 Aug 2012 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.01 (-0.35%) | 20,000 |
23 Aug 2012 | HKD | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 94,000 |
22 Aug 2012 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
21 Aug 2012 | HKD | 2.72 | 2.86 | 2.72 | 2.86 | 2.86 | +0.05 (+1.78%) | 70,000 |
20 Aug 2012 | HKD | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
17 Aug 2012 | HKD | 2.83 | 2.83 | 2.81 | 2.81 | 2.81 | -0.08 (-2.77%) | 200,000 |
16 Aug 2012 | HKD | 2.89 | 2.89 | 2.81 | 2.89 | 2.89 | +0.01 (+0.35%) | 4,000 |
15 Aug 2012 | HKD | 2.9 | 2.91 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 100,000 |
14 Aug 2012 | HKD | 2.87 | 2.91 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 608,000 |
13 Aug 2012 | HKD | 2.88 | 2.9 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 282,000 |
10 Aug 2012 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |