Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Oct 2012 | HKD | 3.2801 | 3.5 | 3.27 | 3.5 | 2.5 | +0.22 (+6.70%) | 648,200 |
3 Oct 2012 | HKD | 3.32 | 3.32 | 3.25 | 3.2801 | 2.3429 | -0.02 (-0.60%) | 304,500 |
2 Oct 2012 | HKD | 3.2999 | 3.2999 | 3.2999 | 3.2999 | 2.3571 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 3.2999 | 3.2999 | 3.2999 | 3.2999 | 2.3571 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 3.2999 | 3.31 | 3.2801 | 3.2999 | 2.3571 | 0.0 (0.0%) | 277,200 |
27 Sep 2012 | HKD | 3.26 | 3.32 | 3.26 | 3.2999 | 2.3571 | +0.04 (+1.22%) | 371,700 |
26 Sep 2012 | HKD | 3.25 | 3.2801 | 3.22 | 3.26 | 2.3286 | 0.0 (0.0%) | 266,000 |
25 Sep 2012 | HKD | 3.24 | 3.26 | 3.2299 | 3.26 | 2.3286 | +0.02 (+0.62%) | 308,700 |
24 Sep 2012 | HKD | 3.25 | 3.2999 | 3.24 | 3.24 | 2.3143 | -0.01 (-0.31%) | 263,200 |
21 Sep 2012 | HKD | 3.22 | 3.2801 | 3.22 | 3.25 | 2.3214 | +0.03 (+0.93%) | 273,000 |
20 Sep 2012 | HKD | 3.26 | 3.27 | 3.22 | 3.22 | 2.3 | -0.04 (-1.23%) | 305,200 |
19 Sep 2012 | HKD | 3.29 | 3.29 | 3.24 | 3.26 | 2.3286 | -0.03 (-0.91%) | 224,000 |
18 Sep 2012 | HKD | 3.2999 | 3.2999 | 3.2801 | 3.29 | 2.35 | -0.01 (-0.30%) | 218,400 |
17 Sep 2012 | HKD | 3.3501 | 3.3501 | 3.29 | 3.2999 | 2.3571 | -0.05 (-1.50%) | 229,600 |
14 Sep 2012 | HKD | 3.4 | 3.4 | 3.32 | 3.3501 | 2.3929 | -0.08 (-2.33%) | 275,800 |