Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2012 | HKD | 1 | 1 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 9,848,000 |
14 Nov 2012 | HKD | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 6,381,000 |
13 Nov 2012 | HKD | 1 | 1.01 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 27,998,000 |
12 Nov 2012 | HKD | 1.03 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 13,753,000 |
9 Nov 2012 | HKD | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 17,141,000 |
8 Nov 2012 | HKD | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 16,056,400 |
7 Nov 2012 | HKD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 5,596,400 |
6 Nov 2012 | HKD | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 14,541,000 |
5 Nov 2012 | HKD | 1.04 | 1.06 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 27,120,400 |
2 Nov 2012 | HKD | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 22,430,800 |
1 Nov 2012 | HKD | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | +0.05 (+5.15%) | 44,809,106 |
31 Oct 2012 | HKD | 0.98 | 1 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 12,097,000 |
30 Oct 2012 | HKD | 1 | 1.01 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 5,393,000 |
29 Oct 2012 | HKD | 0.99 | 1.01 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 6,387,700 |
26 Oct 2012 | HKD | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 26,755,700 |
25 Oct 2012 | HKD | 1.05 | 1.05 | 0.99 | 1 | 1 | -0.05 (-4.76%) | 45,861,000 |
24 Oct 2012 | HKD | 1 | 1.05 | 0.99 | 1.05 | 1.05 | +0.04 (+3.96%) | 31,677,800 |
23 Oct 2012 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | +0.04 (+4.12%) | 32,804,300 |
19 Oct 2012 | HKD | 0.93 | 0.99 | 0.92 | 0.97 | 0.97 | +0.06 (+6.59%) | 40,193,000 |
18 Oct 2012 | HKD | 0.9 | 0.93 | 0.89 | 0.91 | 0.91 | +0.03 (+3.41%) | 50,392,000 |
17 Oct 2012 | HKD | 0.87 | 0.9 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 34,777,700 |
16 Oct 2012 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 11,547,000 |
15 Oct 2012 | HKD | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 15,735,000 |
12 Oct 2012 | HKD | 0.86 | 0.9 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 47,578,000 |
11 Oct 2012 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 31,920,000 |
10 Oct 2012 | HKD | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 26,198,000 |
9 Oct 2012 | HKD | 0.83 | 0.86 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 28,402,000 |
8 Oct 2012 | HKD | 0.8 | 0.85 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 16,140,000 |
5 Oct 2012 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 10,551,000 |