Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2012 | HKD | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 6,588,002 |
30 Nov 2012 | HKD | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 8,942,403 |
29 Nov 2012 | HKD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.03 (+2.48%) | 7,759,203 |
28 Nov 2012 | HKD | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 7,353,602 |
27 Nov 2012 | HKD | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 13,404,005 |
26 Nov 2012 | HKD | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 6,480,002 |
23 Nov 2012 | HKD | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 4,848,001 |
22 Nov 2012 | HKD | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 3,909,601 |
21 Nov 2012 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 4,245,601 |
20 Nov 2012 | HKD | 1.33 | 1.34 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 3,799,201 |
19 Nov 2012 | HKD | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 2,940,001 |
16 Nov 2012 | HKD | 1.3 | 1.32 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 3,494,401 |
15 Nov 2012 | HKD | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 6,681,602 |
14 Nov 2012 | HKD | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 14,148,005 |
13 Nov 2012 | HKD | 1.34 | 1.35 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 16,670,406 |
12 Nov 2012 | HKD | 1.29 | 1.35 | 1.28 | 1.32 | 1.32 | +0.04 (+3.13%) | 15,710,406 |
9 Nov 2012 | HKD | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 6,763,202 |
8 Nov 2012 | HKD | 1.3 | 1.32 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 11,152,804 |
7 Nov 2012 | HKD | 1.34 | 1.35 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 8,942,403 |
6 Nov 2012 | HKD | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 5,085,602 |
5 Nov 2012 | HKD | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 7,117,770 |
2 Nov 2012 | HKD | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 13,224,005 |
1 Nov 2012 | HKD | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 16,401,606 |
31 Oct 2012 | HKD | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | +0.05 (+3.88%) | 24,093,609 |
30 Oct 2012 | HKD | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 7,588,803 |
29 Oct 2012 | HKD | 1.25 | 1.31 | 1.23 | 1.3 | 1.3 | +0.05 (+4%) | 12,616,689 |
26 Oct 2012 | HKD | 1.29 | 1.3 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 14,140,805 |
25 Oct 2012 | HKD | 1.37 | 1.37 | 1.26 | 1.28 | 1.28 | -0.09 (-6.57%) | 41,721,616 |
24 Oct 2012 | HKD | 1.34 | 1.42 | 1.33 | 1.37 | 1.37 | +0.01 (+0.74%) | 46,684,818 |
23 Oct 2012 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |