Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2012 | HKD | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,882,000 |
19 Dec 2012 | HKD | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 2,105,000 |
18 Dec 2012 | HKD | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 2,677,000 |
17 Dec 2012 | HKD | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 2,585,000 |
14 Dec 2012 | HKD | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | +0.03 (+2.24%) | 3,044,000 |
13 Dec 2012 | HKD | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 2,663,000 |
12 Dec 2012 | HKD | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 2,925,000 |
11 Dec 2012 | HKD | 1.39 | 1.4 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 5,807,000 |
10 Dec 2012 | HKD | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | +0.04 (+2.96%) | 10,669,000 |
7 Dec 2012 | HKD | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 6,396,000 |
6 Dec 2012 | HKD | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 11,136,000 |
5 Dec 2012 | HKD | 1.4 | 1.43 | 1.35 | 1.37 | 1.37 | +0.1 (+7.87%) | 18,320,000 |
4 Dec 2012 | HKD | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 4,170,000 |
3 Dec 2012 | HKD | 1.3 | 1.33 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 5,006,770 |
30 Nov 2012 | HKD | 1.27 | 1.31 | 1.27 | 1.3 | 1.3 | +0.03 (+2.36%) | 7,139,000 |
29 Nov 2012 | HKD | 1.25 | 1.3 | 1.22 | 1.27 | 1.27 | +0.04 (+3.25%) | 12,867,000 |
28 Nov 2012 | HKD | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 2,254,000 |
27 Nov 2012 | HKD | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 2,297,000 |
26 Nov 2012 | HKD | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 3,475,000 |
23 Nov 2012 | HKD | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 2,457,000 |
22 Nov 2012 | HKD | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,722,000 |
21 Nov 2012 | HKD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,669,000 |
20 Nov 2012 | HKD | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | +0.02 (+1.71%) | 857,000 |
19 Nov 2012 | HKD | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 187,000 |
16 Nov 2012 | HKD | 1.17 | 1.2 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 575,000 |
15 Nov 2012 | HKD | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 674,000 |
14 Nov 2012 | HKD | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 343,000 |
13 Nov 2012 | HKD | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 1,790,000 |
12 Nov 2012 | HKD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,815,000 |
9 Nov 2012 | HKD | 1.19 | 1.21 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,982,000 |