Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | HKD | 3.98 | 4.12 | 3.95 | 4.04 | 4.04 | +0.09 (+2.28%) | 58,647,820 |
31 Oct 2012 | HKD | 3.78 | 3.98 | 3.75 | 3.95 | 3.95 | +0.28 (+7.63%) | 55,521,121 |
30 Oct 2012 | HKD | 3.66 | 3.73 | 3.64 | 3.67 | 3.67 | -0.01 (-0.27%) | 7,904,309 |
29 Oct 2012 | HKD | 3.54 | 3.73 | 3.54 | 3.68 | 3.68 | +0.06 (+1.66%) | 9,494,950 |
26 Oct 2012 | HKD | 3.73 | 3.74 | 3.6 | 3.62 | 3.62 | -0.11 (-2.95%) | 14,149,000 |
25 Oct 2012 | HKD | 3.82 | 3.83 | 3.69 | 3.73 | 3.73 | -0.04 (-1.06%) | 12,926,740 |
24 Oct 2012 | HKD | 3.73 | 3.85 | 3.69 | 3.77 | 3.77 | +0.07 (+1.89%) | 25,472,391 |
23 Oct 2012 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 3.72 | 3.74 | 3.67 | 3.7 | 3.7 | -0.06 (-1.60%) | 12,190,970 |
19 Oct 2012 | HKD | 3.76 | 3.79 | 3.71 | 3.76 | 3.76 | +0.03 (+0.80%) | 25,878,100 |
18 Oct 2012 | HKD | 3.68 | 3.77 | 3.64 | 3.73 | 3.73 | +0.09 (+2.47%) | 23,845,820 |
17 Oct 2012 | HKD | 3.7 | 3.71 | 3.63 | 3.64 | 3.64 | -0.03 (-0.82%) | 21,198,619 |
16 Oct 2012 | HKD | 3.72 | 3.72 | 3.6 | 3.67 | 3.67 | -0.02 (-0.54%) | 14,032,000 |
15 Oct 2012 | HKD | 3.7 | 3.77 | 3.65 | 3.69 | 3.69 | +0.01 (+0.27%) | 20,830,359 |
12 Oct 2012 | HKD | 3.61 | 3.7 | 3.61 | 3.68 | 3.68 | +0.05 (+1.38%) | 35,878,551 |
11 Oct 2012 | HKD | 3.45 | 3.68 | 3.42 | 3.63 | 3.63 | +0.18 (+5.22%) | 74,690,398 |
10 Oct 2012 | HKD | 3.35 | 3.48 | 3.35 | 3.45 | 3.45 | +0.05 (+1.47%) | 18,863,471 |
9 Oct 2012 | HKD | 3.35 | 3.45 | 3.35 | 3.4 | 3.4 | +0.04 (+1.19%) | 17,091,561 |
8 Oct 2012 | HKD | 3.39 | 3.39 | 3.32 | 3.36 | 3.36 | -0.03 (-0.88%) | 7,548,080 |
5 Oct 2012 | HKD | 3.37 | 3.42 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 16,914,439 |
4 Oct 2012 | HKD | 3.33 | 3.39 | 3.31 | 3.37 | 3.37 | +0.04 (+1.20%) | 9,075,020 |
3 Oct 2012 | HKD | 3.36 | 3.4 | 3.31 | 3.33 | 3.33 | -0.06 (-1.77%) | 10,659,410 |
2 Oct 2012 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 3.3 | 3.4 | 3.3 | 3.39 | 3.39 | +0.09 (+2.73%) | 31,952,820 |
27 Sep 2012 | HKD | 3.18 | 3.33 | 3.18 | 3.3 | 3.3 | +0.1 (+3.13%) | 24,757,631 |
26 Sep 2012 | HKD | 3.25 | 3.27 | 3.18 | 3.2 | 3.2 | -0.11 (-3.32%) | 22,378,859 |
25 Sep 2012 | HKD | 3.33 | 3.38 | 3.26 | 3.31 | 3.31 | -0.05 (-1.49%) | 22,577,881 |
24 Sep 2012 | HKD | 3.34 | 3.38 | 3.3 | 3.36 | 3.36 | -0.01 (-0.30%) | 16,975,520 |
21 Sep 2012 | HKD | 3.38 | 3.39 | 3.32 | 3.37 | 3.37 | +0.03 (+0.90%) | 12,543,400 |