Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2012 | HKD | 8.33 | 8.33 | 8.1 | 8.25 | 8.25 | -0.15 (-1.79%) | 365,600 |
20 Dec 2012 | HKD | 8.18 | 8.5 | 8.17 | 8.4 | 8.4 | +0.22 (+2.69%) | 402,000 |
19 Dec 2012 | HKD | 8.17 | 8.25 | 8.17 | 8.18 | 8.18 | +0.03 (+0.37%) | 136,500 |
18 Dec 2012 | HKD | 8.2 | 8.23 | 8.15 | 8.15 | 8.15 | -0.05 (-0.61%) | 138,000 |
17 Dec 2012 | HKD | 8.29 | 8.29 | 8.02 | 8.2 | 8.2 | -0.15 (-1.80%) | 712,000 |
14 Dec 2012 | HKD | 8.28 | 8.35 | 8.15 | 8.35 | 8.35 | +0.1 (+1.21%) | 247,000 |
13 Dec 2012 | HKD | 8.36 | 8.43 | 8.1 | 8.25 | 8.25 | -0.15 (-1.79%) | 139,000 |
12 Dec 2012 | HKD | 8.25 | 8.4 | 8.25 | 8.4 | 8.4 | +0.15 (+1.82%) | 249,000 |
11 Dec 2012 | HKD | 8.15 | 8.3 | 8.1 | 8.25 | 8.25 | -0.05 (-0.60%) | 135,000 |
10 Dec 2012 | HKD | 7.8 | 8.3 | 7.8 | 8.3 | 8.3 | +0.4 (+5.06%) | 505,000 |
7 Dec 2012 | HKD | 7.57 | 7.95 | 7.56 | 7.9 | 7.9 | +0.28 (+3.67%) | 246,000 |
6 Dec 2012 | HKD | 7.58 | 7.65 | 7.57 | 7.62 | 7.62 | +0.07 (+0.93%) | 112,000 |
5 Dec 2012 | HKD | 7.5 | 7.56 | 7.5 | 7.55 | 7.55 | -0.04 (-0.53%) | 88,000 |
4 Dec 2012 | HKD | 7.48 | 7.6 | 7.47 | 7.59 | 7.59 | +0.03 (+0.40%) | 136,000 |
3 Dec 2012 | HKD | 7.53 | 7.61 | 7.48 | 7.56 | 7.56 | +0.06 (+0.80%) | 150,249 |
30 Nov 2012 | HKD | 7.25 | 7.6 | 7.1 | 7.5 | 7.5 | +0.17 (+2.32%) | 2,248,000 |
29 Nov 2012 | HKD | 7.2 | 7.33 | 7.01 | 7.33 | 7.33 | +0.13 (+1.81%) | 700,500 |
28 Nov 2012 | HKD | 7.23 | 7.31 | 7.19 | 7.2 | 7.2 | -0.03 (-0.41%) | 164,500 |
27 Nov 2012 | HKD | 7.2 | 7.28 | 7.2 | 7.23 | 7.23 | +0.03 (+0.42%) | 181,500 |
26 Nov 2012 | HKD | 7.22 | 7.22 | 7.19 | 7.2 | 7.2 | -0.02 (-0.28%) | 744,000 |
23 Nov 2012 | HKD | 7.22 | 7.22 | 7.2 | 7.22 | 7.22 | -0.04 (-0.55%) | 597,500 |
22 Nov 2012 | HKD | 7.18 | 7.65 | 7.18 | 7.26 | 7.26 | +0.07 (+0.97%) | 1,063,000 |
21 Nov 2012 | HKD | 7.18 | 7.22 | 7.18 | 7.19 | 7.19 | -0.01 (-0.14%) | 160,000 |
20 Nov 2012 | HKD | 7.19 | 7.2 | 7.19 | 7.2 | 7.2 | 0.0 (0.0%) | 295,000 |
19 Nov 2012 | HKD | 7.18 | 7.2 | 7.17 | 7.2 | 7.2 | 0.0 (0.0%) | 267,500 |
16 Nov 2012 | HKD | 7.18 | 7.2 | 7.16 | 7.2 | 7.2 | 0.0 (0.0%) | 420,000 |
15 Nov 2012 | HKD | 7.15 | 7.27 | 7.15 | 7.2 | 7.2 | +0.03 (+0.42%) | 566,500 |
14 Nov 2012 | HKD | 7.15 | 7.19 | 7.13 | 7.17 | 7.17 | +0.02 (+0.28%) | 194,500 |
13 Nov 2012 | HKD | 7.17 | 7.19 | 7.15 | 7.15 | 7.15 | -0.03 (-0.42%) | 178,500 |
12 Nov 2012 | HKD | 7.15 | 7.3 | 7.14 | 7.18 | 7.18 | +0.01 (+0.14%) | 199,000 |