Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2012 | HKD | 0.79 | 0.83 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 15,259,000 |
3 Oct 2012 | HKD | 0.82 | 0.83 | 0.77 | 0.78 | 0.78 | -0.05 (-6.02%) | 14,901,000 |
2 Oct 2012 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 0.8 | 0.85 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 25,074,320 |
27 Sep 2012 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 8,979,000 |
26 Sep 2012 | HKD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 5,840,847 |
25 Sep 2012 | HKD | 0.85 | 0.86 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 25,606,000 |
24 Sep 2012 | HKD | 0.87 | 0.88 | 0.83 | 0.85 | 0.85 | -0.03 (-3.41%) | 35,939,000 |
21 Sep 2012 | HKD | 0.84 | 0.89 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 25,789,000 |
20 Sep 2012 | HKD | 0.84 | 0.86 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 28,528,220 |
19 Sep 2012 | HKD | 0.81 | 0.86 | 0.79 | 0.84 | 0.84 | +0.03 (+3.70%) | 33,596,000 |
18 Sep 2012 | HKD | 0.82 | 0.83 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 21,019,000 |
17 Sep 2012 | HKD | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 43,943,000 |
14 Sep 2012 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 12,860,000 |
13 Sep 2012 | HKD | 0.8 | 0.81 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 15,018,950 |
12 Sep 2012 | HKD | 0.8 | 0.82 | 0.79 | 0.81 | 0.81 | +0.03 (+3.85%) | 21,147,000 |
11 Sep 2012 | HKD | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 20,201,000 |
10 Sep 2012 | HKD | 0.77 | 0.77 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 12,966,000 |
7 Sep 2012 | HKD | 0.77 | 0.8 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 18,945,000 |
6 Sep 2012 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 11,605,000 |
5 Sep 2012 | HKD | 0.75 | 0.8 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 47,757,000 |
4 Sep 2012 | HKD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 22,928,962 |
3 Sep 2012 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 10,663,000 |
31 Aug 2012 | HKD | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 13,318,887 |
30 Aug 2012 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 7,077,582 |
29 Aug 2012 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 6,370,000 |
28 Aug 2012 | HKD | 0.74 | 0.79 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 13,096,000 |
27 Aug 2012 | HKD | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 16,369,000 |
24 Aug 2012 | HKD | 0.79 | 0.8 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 31,954,608 |