Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2012 | HKD | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 960,000 |
16 Aug 2012 | HKD | 0.81 | 0.84 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 227,000 |
15 Aug 2012 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 47,000 |
14 Aug 2012 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 15,000 |
13 Aug 2012 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 80,000 |
10 Aug 2012 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 271,000 |
9 Aug 2012 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 165,000 |
8 Aug 2012 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 243,000 |
7 Aug 2012 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | +0.03 (+3.70%) | 307,000 |
6 Aug 2012 | HKD | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | +0.03 (+3.85%) | 343,000 |
3 Aug 2012 | HKD | 0.8 | 0.82 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 154,000 |
2 Aug 2012 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 140,000 |
1 Aug 2012 | HKD | 0.78 | 0.81 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 191,000 |
31 Jul 2012 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 242,000 |
30 Jul 2012 | HKD | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 407,000 |
27 Jul 2012 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 355,000 |
26 Jul 2012 | HKD | 0.79 | 0.81 | 0.76 | 0.8 | 0.8 | -0.01 (-1.23%) | 735,000 |
25 Jul 2012 | HKD | 0.8 | 0.83 | 0.75 | 0.81 | 0.81 | -0.01 (-1.22%) | 264,000 |
24 Jul 2012 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 287,000 |
23 Jul 2012 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 509,000 |
20 Jul 2012 | HKD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 454,000 |
19 Jul 2012 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 572,000 |
18 Jul 2012 | HKD | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 629,000 |
17 Jul 2012 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 734,000 |
16 Jul 2012 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 198,000 |
13 Jul 2012 | HKD | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 422,000 |
12 Jul 2012 | HKD | 0.9 | 0.92 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 786,000 |
11 Jul 2012 | HKD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 70,000 |
10 Jul 2012 | HKD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 114,000 |
9 Jul 2012 | HKD | 0.91 | 0.91 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,382,000 |