Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2012 | HKD | 0.72 | 0.81 | 0.71 | 0.8 | 0.8 | +0.08 (+11.11%) | 50,755,000 |
22 Aug 2012 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 36,745,000 |
21 Aug 2012 | HKD | 0.64 | 0.72 | 0.63 | 0.71 | 0.71 | +0.07 (+10.94%) | 51,824,696 |
20 Aug 2012 | HKD | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 6,459,000 |
17 Aug 2012 | HKD | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 34,665,000 |
16 Aug 2012 | HKD | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 28,953,000 |
15 Aug 2012 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 7,203,000 |
14 Aug 2012 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 22,605,000 |
13 Aug 2012 | HKD | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 8,904,000 |
10 Aug 2012 | HKD | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -0.05 (-7.25%) | 33,328,000 |
9 Aug 2012 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 32,893,000 |
8 Aug 2012 | HKD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 73,065,000 |
7 Aug 2012 | HKD | 0.67 | 0.7 | 0.66 | 0.7 | 0.7 | +0.03 (+4.48%) | 20,404,000 |
6 Aug 2012 | HKD | 0.65 | 0.7 | 0.64 | 0.67 | 0.67 | +0.03 (+4.69%) | 45,771,134 |
3 Aug 2012 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 11,917,000 |
2 Aug 2012 | HKD | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | +0.03 (+4.84%) | 17,894,000 |
1 Aug 2012 | HKD | 0.6 | 0.64 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 16,318,000 |
31 Jul 2012 | HKD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 15,151,344 |
30 Jul 2012 | HKD | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 10,822,000 |
27 Jul 2012 | HKD | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 8,239,000 |
26 Jul 2012 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 10,748,000 |
25 Jul 2012 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 3,287,000 |
24 Jul 2012 | HKD | 0.66 | 0.67 | 0.62 | 0.64 | 0.64 | -0.03 (-4.48%) | 16,688,000 |
23 Jul 2012 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 5,042,000 |
20 Jul 2012 | HKD | 0.69 | 0.7 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 7,148,000 |
19 Jul 2012 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | +0.01 (+1.47%) | 5,177,000 |
18 Jul 2012 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 6,236,000 |
17 Jul 2012 | HKD | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 10,450,000 |
16 Jul 2012 | HKD | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | -0.05 (-6.76%) | 16,770,000 |
13 Jul 2012 | HKD | 0.71 | 0.74 | 0.7 | 0.74 | 0.74 | +0.03 (+4.23%) | 14,186,585 |