Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 760,000 |
12 Dec 2012 | HKD | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 44,000 |
11 Dec 2012 | HKD | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 224,000 |
10 Dec 2012 | HKD | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 204,000 |
7 Dec 2012 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 188,000 |
6 Dec 2012 | HKD | 1.52 | 1.56 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 356,000 |
5 Dec 2012 | HKD | 1.5 | 1.51 | 1.47 | 1.5 | 1.5 | +0.06 (+4.17%) | 496,000 |
4 Dec 2012 | HKD | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 104,000 |
3 Dec 2012 | HKD | 1.51 | 1.53 | 1.45 | 1.48 | 1.48 | -0.03 (-1.99%) | 140,000 |
30 Nov 2012 | HKD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | +0.05 (+3.42%) | 1,016,000 |
29 Nov 2012 | HKD | 1.39 | 1.48 | 1.39 | 1.46 | 1.46 | +0.04 (+2.82%) | 1,052,000 |
28 Nov 2012 | HKD | 1.4 | 1.45 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 950,000 |
27 Nov 2012 | HKD | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 420,000 |
26 Nov 2012 | HKD | 1.4 | 1.44 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 256,000 |
23 Nov 2012 | HKD | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 92,000 |
22 Nov 2012 | HKD | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | 0.0 (0.0%) | 156,000 |
21 Nov 2012 | HKD | 1.44 | 1.44 | 1.37 | 1.44 | 1.44 | 0.0 (0.0%) | 224,000 |
20 Nov 2012 | HKD | 1.4 | 1.44 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 228,000 |
19 Nov 2012 | HKD | 1.41 | 1.41 | 1.32 | 1.39 | 1.39 | -0.02 (-1.42%) | 308,000 |
16 Nov 2012 | HKD | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 312,000 |
15 Nov 2012 | HKD | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 16,000 |
14 Nov 2012 | HKD | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,212,000 |
13 Nov 2012 | HKD | 1.53 | 1.55 | 1.39 | 1.42 | 1.42 | -0.06 (-4.05%) | 2,442,000 |
12 Nov 2012 | HKD | 1.48 | 1.53 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,024,000 |
9 Nov 2012 | HKD | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | +0.04 (+2.80%) | 676,000 |
8 Nov 2012 | HKD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 188,000 |
7 Nov 2012 | HKD | 1.42 | 1.44 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 952,000 |
6 Nov 2012 | HKD | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 124,000 |
5 Nov 2012 | HKD | 1.41 | 1.41 | 1.35 | 1.4 | 1.4 | -0.01 (-0.71%) | 496,000 |
2 Nov 2012 | HKD | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 296,000 |