Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 637,000 |
8 Aug 2012 | HKD | 3.78 | 3.78 | 3.68 | 3.75 | 3.75 | -0.03 (-0.79%) | 1,076,000 |
7 Aug 2012 | HKD | 3.75 | 3.79 | 3.75 | 3.78 | 3.78 | +0.07 (+1.89%) | 144,000 |
6 Aug 2012 | HKD | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.0 (0.0%) | 0 |
3 Aug 2012 | HKD | 3.8 | 3.8 | 3.7 | 3.71 | 3.71 | -0.07 (-1.85%) | 554,000 |
2 Aug 2012 | HKD | 3.86 | 3.89 | 3.72 | 3.78 | 3.78 | -0.12 (-3.08%) | 58,000 |
1 Aug 2012 | HKD | 3.75 | 3.97 | 3.74 | 3.9 | 3.9 | +0.15 (+4%) | 3,144,680 |
31 Jul 2012 | HKD | 3.71 | 3.8 | 3.67 | 3.75 | 3.75 | +0.07 (+1.90%) | 367,006 |
30 Jul 2012 | HKD | 3.71 | 3.71 | 3.65 | 3.68 | 3.68 | -0.03 (-0.81%) | 43,700 |
27 Jul 2012 | HKD | 3.78 | 3.78 | 3.66 | 3.71 | 3.71 | -0.04 (-1.07%) | 335,000 |
26 Jul 2012 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 1,284,000 |
25 Jul 2012 | HKD | 3.75 | 3.75 | 3.72 | 3.75 | 3.75 | -0.02 (-0.53%) | 200,000 |
24 Jul 2012 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
23 Jul 2012 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
20 Jul 2012 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
19 Jul 2012 | HKD | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 11,000 |
18 Jul 2012 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
17 Jul 2012 | HKD | 3.82 | 3.82 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 127,000 |
16 Jul 2012 | HKD | 3.9 | 3.91 | 3.73 | 3.81 | 3.81 | +0.02 (+0.53%) | 53,000 |
13 Jul 2012 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.01 (-0.26%) | 19,000 |
12 Jul 2012 | HKD | 3.9 | 3.9 | 3.7 | 3.8 | 3.8 | +0.09 (+2.43%) | 331,000 |
11 Jul 2012 | HKD | 3.95 | 3.95 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 753,000 |
10 Jul 2012 | HKD | 3.75 | 3.8 | 3.7 | 3.8 | 3.8 | +0.09 (+2.43%) | 689,000 |
9 Jul 2012 | HKD | 3.8 | 3.8 | 3.63 | 3.71 | 3.71 | -0.09 (-2.37%) | 650,000 |
6 Jul 2012 | HKD | 3.96 | 3.96 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 115,000 |
5 Jul 2012 | HKD | 3.98 | 3.99 | 3.8 | 3.85 | 3.85 | -0.13 (-3.27%) | 976,000 |
4 Jul 2012 | HKD | 4.05 | 4.05 | 3.93 | 3.98 | 3.98 | -0.04 (-1.00%) | 239,000 |
3 Jul 2012 | HKD | 4.1 | 4.1 | 3.99 | 4.02 | 4.02 | -0.04 (-0.99%) | 151,000 |
2 Jul 2012 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 4 | 4.06 | 3.96 | 4.06 | 4.06 | +0.06 (+1.50%) | 167,000 |