Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2012 | HKD | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 46,000 |
27 Sep 2012 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 177,000 |
26 Sep 2012 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 116,000 |
25 Sep 2012 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 131,800 |
24 Sep 2012 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 1,312,000 |
21 Sep 2012 | HKD | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | +0.03 (+3.61%) | 184,000 |
20 Sep 2012 | HKD | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 1,938,000 |
19 Sep 2012 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 1,877,000 |
18 Sep 2012 | HKD | 0.9 | 0.9 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 904,000 |
17 Sep 2012 | HKD | 0.95 | 0.96 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 1,412,000 |
14 Sep 2012 | HKD | 0.82 | 0.97 | 0.82 | 0.93 | 0.93 | +0.13 (+16.25%) | 7,900,000 |
13 Sep 2012 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 536,000 |
12 Sep 2012 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 295,000 |
11 Sep 2012 | HKD | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 552,000 |
10 Sep 2012 | HKD | 0.8 | 0.85 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 107,000 |
7 Sep 2012 | HKD | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 270,000 |
6 Sep 2012 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.03 (+3.90%) | 120,000 |
5 Sep 2012 | HKD | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 34,000 |
4 Sep 2012 | HKD | 0.8 | 0.81 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 254,000 |
3 Sep 2012 | HKD | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -0.06 (-7.06%) | 1,121,000 |
31 Aug 2012 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.01 (+1.19%) | 166,000 |
30 Aug 2012 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 76,000 |
29 Aug 2012 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 53,300 |
28 Aug 2012 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 123,000 |
27 Aug 2012 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 91,000 |
24 Aug 2012 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.04 (-4.60%) | 153,000 |
23 Aug 2012 | HKD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | +0.03 (+3.57%) | 553,000 |
22 Aug 2012 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 10,000 |
21 Aug 2012 | HKD | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | +0.02 (+2.38%) | 352,000 |
20 Aug 2012 | HKD | 0.86 | 0.86 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 37,100 |