Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2012 | HKD | 1.58 | 1.59 | 1.57 | 1.58 | 0.9593 | 0.0 (0.0%) | 3,000,000 |
17 Dec 2012 | HKD | 1.59 | 1.59 | 1.57 | 1.58 | 0.9593 | -0.02 (-1.25%) | 2,512,000 |
14 Dec 2012 | HKD | 1.58 | 1.6 | 1.57 | 1.6 | 0.9714 | +0.02 (+1.27%) | 3,876,000 |
13 Dec 2012 | HKD | 1.59 | 1.59 | 1.57 | 1.58 | 0.9593 | -0.01 (-0.63%) | 3,280,000 |
12 Dec 2012 | HKD | 1.59 | 1.59 | 1.57 | 1.59 | 0.9654 | +0.01 (+0.63%) | 2,756,000 |
11 Dec 2012 | HKD | 1.6 | 1.6 | 1.58 | 1.58 | 0.9593 | -0.01 (-0.63%) | 2,868,000 |
10 Dec 2012 | HKD | 1.61 | 1.62 | 1.58 | 1.59 | 0.9654 | -0.02 (-1.24%) | 2,524,000 |
7 Dec 2012 | HKD | 1.61 | 1.62 | 1.58 | 1.61 | 0.9775 | -0.01 (-0.62%) | 4,328,000 |
6 Dec 2012 | HKD | 1.62 | 1.63 | 1.61 | 1.62 | 0.9836 | +0.01 (+0.62%) | 4,604,000 |
5 Dec 2012 | HKD | 1.62 | 1.64 | 1.61 | 1.61 | 0.9775 | -0.01 (-0.62%) | 4,328,000 |
4 Dec 2012 | HKD | 1.62 | 1.63 | 1.61 | 1.62 | 0.9836 | 0.0 (0.0%) | 2,768,000 |
3 Dec 2012 | HKD | 1.65 | 1.65 | 1.61 | 1.62 | 0.9836 | -0.04 (-2.41%) | 4,653,740 |
30 Nov 2012 | HKD | 1.63 | 1.68 | 1.6 | 1.66 | 1.0079 | +0.04 (+2.47%) | 8,428,000 |
29 Nov 2012 | HKD | 1.61 | 1.63 | 1.6 | 1.62 | 0.9836 | +0.01 (+0.62%) | 7,896,000 |
28 Nov 2012 | HKD | 1.6 | 1.61 | 1.6 | 1.61 | 0.9775 | +0.01 (+0.63%) | 13,020,000 |
27 Nov 2012 | HKD | 1.62 | 1.63 | 1.59 | 1.6 | 0.9714 | -0.02 (-1.23%) | 3,832,000 |
26 Nov 2012 | HKD | 1.63 | 1.63 | 1.6 | 1.62 | 0.9836 | -0.01 (-0.61%) | 13,472,000 |
23 Nov 2012 | HKD | 1.62 | 1.63 | 1.61 | 1.63 | 0.9896 | 0.0 (0.0%) | 15,260,000 |
22 Nov 2012 | HKD | 1.62 | 1.63 | 1.61 | 1.63 | 0.9896 | +0.01 (+0.62%) | 3,956,000 |
21 Nov 2012 | HKD | 1.61 | 1.63 | 1.61 | 1.62 | 0.9836 | -0.01 (-0.61%) | 10,288,000 |
20 Nov 2012 | HKD | 1.62 | 1.64 | 1.62 | 1.63 | 0.9896 | +0.01 (+0.62%) | 5,896,000 |
19 Nov 2012 | HKD | 1.61 | 1.64 | 1.61 | 1.62 | 0.9836 | 0.0 (0.0%) | 4,660,000 |
16 Nov 2012 | HKD | 1.61 | 1.62 | 1.6 | 1.62 | 0.9836 | +0.02 (+1.25%) | 13,456,000 |
15 Nov 2012 | HKD | 1.61 | 1.61 | 1.58 | 1.6 | 0.9714 | -0.02 (-1.23%) | 2,852,000 |
14 Nov 2012 | HKD | 1.61 | 1.63 | 1.6 | 1.62 | 0.9836 | +0.01 (+0.62%) | 1,980,000 |
13 Nov 2012 | HKD | 1.61 | 1.62 | 1.59 | 1.61 | 0.9775 | -0.01 (-0.62%) | 3,264,000 |
12 Nov 2012 | HKD | 1.6 | 1.63 | 1.58 | 1.62 | 0.9836 | +0.01 (+0.62%) | 3,064,000 |
9 Nov 2012 | HKD | 1.6 | 1.63 | 1.6 | 1.61 | 0.9775 | +0.01 (+0.63%) | 2,364,000 |
8 Nov 2012 | HKD | 1.6 | 1.61 | 1.58 | 1.6 | 0.9714 | 0.0 (0.0%) | 4,932,000 |
7 Nov 2012 | HKD | 1.64 | 1.64 | 1.58 | 1.6 | 0.9714 | -0.03 (-1.84%) | 4,904,000 |