Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2012 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 10 | -0.01 (-1.96%) | 3,100,350 |
27 Sep 2012 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 10.2 | 0.0 (0.0%) | 37,280,000 |
26 Sep 2012 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 10.2 | 0.0 (0.0%) | 8,600,000 |
25 Sep 2012 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 10.2 | 0.0 (0.0%) | 6,740,000 |
24 Sep 2012 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 10.2 | +0.01 (+2%) | 12,510,000 |
21 Sep 2012 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 10 | -0.01 (-1.96%) | 6,360,000 |
20 Sep 2012 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 10.2 | 0.0 (0.0%) | 2,600,000 |
19 Sep 2012 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 10.2 | 0.0 (0.0%) | 970,000 |
18 Sep 2012 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 10.2 | 0.0 (0.0%) | 2,510,000 |
17 Sep 2012 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 10.2 | -0.01 (-1.92%) | 1,700,000 |
14 Sep 2012 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 10.4 | 0.0 (0.0%) | 8,980,000 |
13 Sep 2012 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 10.4 | 0.0 (0.0%) | 4,190,000 |
12 Sep 2012 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 10.4 | +0.01 (+1.96%) | 4,200,000 |
11 Sep 2012 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 10.2 | -0.01 (-1.92%) | 770,000 |
10 Sep 2012 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 10.4 | +0.01 (+1.96%) | 1,360,000 |
7 Sep 2012 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 10.2 | +0.01 (+2%) | 5,380,000 |
6 Sep 2012 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 10 | -0.02 (-3.85%) | 2,615,000 |
5 Sep 2012 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 10.4 | -0.01 (-1.89%) | 5,530,000 |
4 Sep 2012 | HKD | 0.56 | 0.56 | 0.51 | 0.53 | 10.6 | -0.01 (-1.85%) | 9,000,000 |
3 Sep 2012 | HKD | 0.57 | 0.6 | 0.53 | 0.54 | 10.8 | +0.01 (+1.89%) | 31,160,000 |
31 Aug 2012 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 10.6 | -0.02 (-3.64%) | 5,603,186 |
30 Aug 2012 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 11 | +0.01 (+1.85%) | 1,900,000 |
29 Aug 2012 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 10.8 | -0.01 (-1.82%) | 2,190,000 |
28 Aug 2012 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 11 | 0.0 (0.0%) | 4,320,000 |
27 Aug 2012 | HKD | 0.55 | 0.57 | 0.55 | 0.55 | 11 | 0.0 (0.0%) | 1,470,000 |
24 Aug 2012 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 11 | -0.01 (-1.79%) | 2,850,000 |
23 Aug 2012 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 11.2 | 0.0 (0.0%) | 610,000 |
22 Aug 2012 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 11.2 | -0.01 (-1.75%) | 820,000 |
21 Aug 2012 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 11.4 | +0.01 (+1.79%) | 3,450,000 |
20 Aug 2012 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 11.2 | -0.01 (-1.75%) | 2,080,000 |