Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2012 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 11.4 | -0.01 (-1.72%) | 5,190,000 |
16 Aug 2012 | HKD | 0.56 | 0.6 | 0.56 | 0.58 | 11.6 | 0.0 (0.0%) | 7,320,000 |
15 Aug 2012 | HKD | 0.62 | 0.62 | 0.57 | 0.58 | 11.6 | -0.04 (-6.45%) | 9,610,000 |
14 Aug 2012 | HKD | 0.56 | 0.64 | 0.55 | 0.62 | 12.4 | +0.07 (+12.73%) | 8,690,000 |
13 Aug 2012 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 11 | 0.0 (0.0%) | 4,780,000 |
10 Aug 2012 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 11 | +0.01 (+1.85%) | 2,400,000 |
9 Aug 2012 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 10.8 | 0.0 (0.0%) | 590,000 |
8 Aug 2012 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 10.8 | 0.0 (0.0%) | 870,000 |
7 Aug 2012 | HKD | 0.52 | 0.55 | 0.52 | 0.54 | 10.8 | +0.01 (+1.89%) | 3,130,000 |
6 Aug 2012 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 10.6 | 0.0 (0.0%) | 930,000 |
3 Aug 2012 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 10.6 | 0.0 (0.0%) | 1,520,000 |
2 Aug 2012 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 10.6 | 0.0 (0.0%) | 330,000 |
1 Aug 2012 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 10.6 | -0.02 (-3.64%) | 410,000 |
31 Jul 2012 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 11 | +0.02 (+3.77%) | 1,090,000 |
30 Jul 2012 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 10.6 | +0.02 (+3.92%) | 1,260,000 |
27 Jul 2012 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 10.2 | 0.0 (0.0%) | 2,160,000 |
26 Jul 2012 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 10.2 | -0.02 (-3.77%) | 2,420,000 |
25 Jul 2012 | HKD | 0.56 | 0.56 | 0.53 | 0.53 | 10.6 | -0.03 (-5.36%) | 1,630,000 |
24 Jul 2012 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 11.2 | +0.01 (+1.82%) | 130,000 |
23 Jul 2012 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 11 | -0.01 (-1.79%) | 1,900,000 |
20 Jul 2012 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 11.2 | -0.01 (-1.75%) | 4,370,000 |
19 Jul 2012 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 11.4 | 0.0 (0.0%) | 2,220,000 |
18 Jul 2012 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 11.4 | +0.01 (+1.79%) | 1,920,000 |
17 Jul 2012 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 11.2 | -0.02 (-3.45%) | 620,000 |
16 Jul 2012 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 11.6 | 0.0 (0.0%) | 2,220,000 |
13 Jul 2012 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 11.6 | 0.0 (0.0%) | 3,000,000 |
12 Jul 2012 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 11.6 | 0.0 (0.0%) | 2,320,000 |
11 Jul 2012 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 11.6 | +0.01 (+1.75%) | 5,860,000 |
10 Jul 2012 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 11.4 | -0.01 (-1.72%) | 1,920,000 |
9 Jul 2012 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 11.6 | 0.0 (0.0%) | 3,310,000 |