Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2012 | HKD | 4.11 | 4.25 | 4.11 | 4.25 | 3.0357 | +0.1 (+2.41%) | 242,900 |
14 Nov 2012 | HKD | 4.11 | 4.16 | 4.1 | 4.15 | 2.9643 | +0.04 (+0.97%) | 226,100 |
13 Nov 2012 | HKD | 4.11 | 4.1201 | 4.1 | 4.11 | 2.9357 | +0.01 (+0.24%) | 179,200 |
12 Nov 2012 | HKD | 4.1201 | 4.1201 | 4.1 | 4.1 | 2.9286 | -0.05 (-1.20%) | 149,100 |
9 Nov 2012 | HKD | 4.0501 | 4.15 | 4.0501 | 4.15 | 2.9643 | +0.09 (+2.22%) | 245,000 |
8 Nov 2012 | HKD | 4.1 | 4.1 | 4.06 | 4.06 | 2.9 | -0.09 (-2.17%) | 172,200 |
7 Nov 2012 | HKD | 4.08 | 4.15 | 4.08 | 4.15 | 2.9643 | +0.06 (+1.47%) | 220,500 |
6 Nov 2012 | HKD | 4.15 | 4.15 | 4.08 | 4.09 | 2.9214 | -0.11 (-2.62%) | 356,300 |
5 Nov 2012 | HKD | 4.0501 | 4.2 | 4.0501 | 4.2 | 3 | +0.1 (+2.44%) | 394,800 |
2 Nov 2012 | HKD | 4.04 | 4.1201 | 4.04 | 4.1 | 2.9286 | +0.07 (+1.74%) | 203,000 |
1 Nov 2012 | HKD | 3.9801 | 4.09 | 3.9801 | 4.03 | 2.8786 | +0.05 (+1.25%) | 1,074,500 |
31 Oct 2012 | HKD | 3.9999 | 4.02 | 3.9801 | 3.9801 | 2.8429 | -0.02 (-0.50%) | 413,000 |
30 Oct 2012 | HKD | 3.9999 | 4.06 | 3.9801 | 3.9999 | 2.8571 | 0.0 (0.0%) | 855,400 |
29 Oct 2012 | HKD | 4.06 | 4.08 | 3.9999 | 3.9999 | 2.8571 | -0.08 (-1.96%) | 1,908,900 |
26 Oct 2012 | HKD | 4.1201 | 4.1201 | 4.08 | 4.08 | 2.9143 | -0.03 (-0.73%) | 178,500 |
25 Oct 2012 | HKD | 4.1399 | 4.1399 | 4.0699 | 4.11 | 2.9357 | -0.03 (-0.72%) | 177,800 |
24 Oct 2012 | HKD | 4.15 | 4.18 | 4.13 | 4.1399 | 2.9571 | -0.04 (-0.96%) | 137,200 |
23 Oct 2012 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 2.9857 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 4.17 | 4.18 | 4.1 | 4.18 | 2.9857 | -0.01 (-0.24%) | 208,600 |
19 Oct 2012 | HKD | 4.23 | 4.23 | 4.15 | 4.1901 | 2.9929 | -0.06 (-1.41%) | 200,200 |
18 Oct 2012 | HKD | 4.1 | 4.25 | 4.08 | 4.25 | 3.0357 | +0.15 (+3.66%) | 523,600 |
17 Oct 2012 | HKD | 3.95 | 4.1 | 3.95 | 4.1 | 2.9286 | +0.15 (+3.80%) | 421,400 |
16 Oct 2012 | HKD | 3.68 | 3.95 | 3.6301 | 3.95 | 2.8214 | +0.27 (+7.34%) | 458,500 |
15 Oct 2012 | HKD | 3.66 | 3.7199 | 3.6 | 3.68 | 2.6286 | +0.02 (+0.55%) | 352,100 |
12 Oct 2012 | HKD | 3.5601 | 3.68 | 3.5601 | 3.66 | 2.6143 | +0.1 (+2.81%) | 228,900 |
11 Oct 2012 | HKD | 3.45 | 3.5601 | 3.41 | 3.5601 | 2.5429 | +0.11 (+3.19%) | 371,000 |
10 Oct 2012 | HKD | 3.4 | 3.45 | 3.3501 | 3.45 | 2.4643 | +0.04 (+1.17%) | 211,400 |
9 Oct 2012 | HKD | 3.48 | 3.48 | 3.38 | 3.41 | 2.4357 | 0.0 (0.0%) | 169,400 |
8 Oct 2012 | HKD | 3.45 | 3.5 | 3.32 | 3.41 | 2.4357 | -0.06 (-1.73%) | 214,200 |
5 Oct 2012 | HKD | 3.46 | 3.5 | 3.36 | 3.47 | 2.4786 | -0.03 (-0.86%) | 235,200 |