Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2012 | HKD | 2.11 | 2.11 | 2.01 | 2.04 | 1.9699 | -0.04 (-1.92%) | 229,000 |
24 Oct 2012 | HKD | 1.95 | 2.08 | 1.95 | 2.08 | 2.0086 | +0.11 (+5.58%) | 968,000 |
23 Oct 2012 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.9023 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 1.93 | 1.97 | 1.93 | 1.97 | 1.9023 | +0.02 (+1.03%) | 183,000 |
19 Oct 2012 | HKD | 1.95 | 1.95 | 1.92 | 1.95 | 1.883 | 0.0 (0.0%) | 66,000 |
18 Oct 2012 | HKD | 1.95 | 1.98 | 1.95 | 1.95 | 1.883 | 0.0 (0.0%) | 221,000 |
17 Oct 2012 | HKD | 1.91 | 1.98 | 1.91 | 1.95 | 1.883 | +0.04 (+2.09%) | 246,000 |
16 Oct 2012 | HKD | 1.88 | 1.92 | 1.88 | 1.91 | 1.8444 | +0.03 (+1.60%) | 432,000 |
15 Oct 2012 | HKD | 1.9 | 1.9 | 1.87 | 1.88 | 1.8154 | -0.06 (-3.09%) | 1,707,000 |
12 Oct 2012 | HKD | 1.91 | 1.94 | 1.91 | 1.94 | 1.8734 | +0.03 (+1.57%) | 62,000 |
11 Oct 2012 | HKD | 1.94 | 1.94 | 1.9 | 1.91 | 1.8444 | -0.03 (-1.55%) | 515,000 |
10 Oct 2012 | HKD | 1.93 | 1.94 | 1.88 | 1.94 | 1.8734 | +0.02 (+1.04%) | 965,000 |
9 Oct 2012 | HKD | 1.94 | 1.94 | 1.91 | 1.92 | 1.8541 | +0.01 (+0.52%) | 22,000 |
8 Oct 2012 | HKD | 1.95 | 1.95 | 1.89 | 1.91 | 1.8444 | -0.04 (-2.05%) | 2,508,000 |
5 Oct 2012 | HKD | 1.94 | 2 | 1.94 | 1.95 | 1.883 | -0.03 (-1.52%) | 958,000 |
4 Oct 2012 | HKD | 1.98 | 1.98 | 1.95 | 1.98 | 1.912 | 0.0 (0.0%) | 57,000 |
3 Oct 2012 | HKD | 1.94 | 1.98 | 1.94 | 1.98 | 1.912 | +0.03 (+1.54%) | 35,000 |
2 Oct 2012 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.883 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.883 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.94 | 1.95 | 1.94 | 1.95 | 1.883 | 0.0 (0.0%) | 45,000 |
27 Sep 2012 | HKD | 1.97 | 1.97 | 1.94 | 1.95 | 1.883 | -0.02 (-1.02%) | 1,164,000 |
26 Sep 2012 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.9023 | -0.07 (-3.43%) | 21,000 |
25 Sep 2012 | HKD | 1.95 | 2.04 | 1.95 | 2.04 | 1.9699 | +0.03 (+1.49%) | 13,000 |
24 Sep 2012 | HKD | 2 | 2.05 | 2 | 2.01 | 1.941 | +0.01 (+0.50%) | 99,000 |
21 Sep 2012 | HKD | 2 | 2 | 1.97 | 2 | 1.9313 | +0.02 (+1.01%) | 29,000 |
20 Sep 2012 | HKD | 1.97 | 1.98 | 1.97 | 1.98 | 1.912 | -0.01 (-0.50%) | 50,000 |
19 Sep 2012 | HKD | 1.95 | 2 | 1.95 | 1.99 | 1.9217 | +0.05 (+2.58%) | 240,000 |
18 Sep 2012 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.8734 | -0.02 (-1.02%) | 18,000 |
17 Sep 2012 | HKD | 1.99 | 1.99 | 1.96 | 1.96 | 1.8927 | -0.03 (-1.51%) | 218,000 |
14 Sep 2012 | HKD | 1.96 | 1.99 | 1.95 | 1.99 | 1.9217 | +0.02 (+1.02%) | 127,000 |