Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | HKD | 3.98 | 4.07 | 3.98 | 4.03 | 4.03 | -0.01 (-0.25%) | 85,000 |
19 Sep 2012 | HKD | 4 | 4.1 | 4 | 4.04 | 4.04 | +0.06 (+1.51%) | 177,000 |
18 Sep 2012 | HKD | 3.97 | 4 | 3.97 | 3.98 | 3.98 | +0.01 (+0.25%) | 62,000 |
17 Sep 2012 | HKD | 3.94 | 4.05 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 107,000 |
14 Sep 2012 | HKD | 4.14 | 4.14 | 3.98 | 4 | 4 | -0.1 (-2.44%) | 276,000 |
13 Sep 2012 | HKD | 4.15 | 4.15 | 4.04 | 4.1 | 4.1 | -0.04 (-0.97%) | 60,000 |
12 Sep 2012 | HKD | 4.14 | 4.14 | 4.06 | 4.14 | 4.14 | +0.04 (+0.98%) | 5,000 |
11 Sep 2012 | HKD | 4.01 | 4.1 | 4.01 | 4.1 | 4.1 | +0.09 (+2.24%) | 672,000 |
10 Sep 2012 | HKD | 4.03 | 4.03 | 3.99 | 4.01 | 4.01 | -0.06 (-1.47%) | 98,000 |
7 Sep 2012 | HKD | 4.02 | 4.1 | 4.01 | 4.07 | 4.07 | +0.09 (+2.26%) | 563,000 |
6 Sep 2012 | HKD | 3.94 | 4.03 | 3.94 | 3.98 | 3.98 | +0.06 (+1.53%) | 742,000 |
5 Sep 2012 | HKD | 3.85 | 3.97 | 3.85 | 3.92 | 3.92 | +0.06 (+1.55%) | 183,000 |
4 Sep 2012 | HKD | 3.74 | 3.9 | 3.74 | 3.86 | 3.86 | +0.12 (+3.21%) | 214,000 |
3 Sep 2012 | HKD | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -0.02 (-0.53%) | 80,511 |
31 Aug 2012 | HKD | 3.7 | 3.87 | 3.7 | 3.76 | 3.76 | +0.06 (+1.62%) | 404,000 |
30 Aug 2012 | HKD | 3.65 | 3.74 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 2,951,000 |
29 Aug 2012 | HKD | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | +0.02 (+0.55%) | 2,533,000 |
28 Aug 2012 | HKD | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 284,000 |
27 Aug 2012 | HKD | 3.68 | 3.79 | 3.58 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,085,010 |
24 Aug 2012 | HKD | 3.68 | 3.72 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 518,000 |
23 Aug 2012 | HKD | 3.7 | 3.7 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 281,000 |
22 Aug 2012 | HKD | 3.73 | 3.75 | 3.7 | 3.7 | 3.7 | -0.02 (-0.54%) | 432,000 |
21 Aug 2012 | HKD | 3.75 | 3.75 | 3.69 | 3.72 | 3.72 | -0.03 (-0.80%) | 522,000 |
20 Aug 2012 | HKD | 3.7 | 3.75 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,058,000 |
17 Aug 2012 | HKD | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | +0.01 (+0.27%) | 71,000 |
16 Aug 2012 | HKD | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | +0.01 (+0.27%) | 6,000 |
15 Aug 2012 | HKD | 3.73 | 3.74 | 3.71 | 3.71 | 3.71 | -0.04 (-1.07%) | 106,045 |
14 Aug 2012 | HKD | 3.75 | 3.82 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 3,054,000 |
13 Aug 2012 | HKD | 3.75 | 3.75 | 3.74 | 3.75 | 3.75 | -0.01 (-0.27%) | 795,000 |
10 Aug 2012 | HKD | 3.75 | 3.81 | 3.74 | 3.76 | 3.76 | +0.01 (+0.27%) | 491,580 |