Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | HKD | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,721,733 |
31 Oct 2012 | HKD | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 1,120,000 |
30 Oct 2012 | HKD | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 718,000 |
29 Oct 2012 | HKD | 1.11 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 279,000 |
26 Oct 2012 | HKD | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 4,996,000 |
25 Oct 2012 | HKD | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 854,000 |
24 Oct 2012 | HKD | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,058,000 |
23 Oct 2012 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 1.07 | 1.1 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 3,634,000 |
19 Oct 2012 | HKD | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 4,368,000 |
18 Oct 2012 | HKD | 1 | 1.04 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 4,332,000 |
17 Oct 2012 | HKD | 0.97 | 1.02 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 925,000 |
16 Oct 2012 | HKD | 0.92 | 0.98 | 0.9 | 0.97 | 0.97 | +0.04 (+4.30%) | 1,374,000 |
15 Oct 2012 | HKD | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 278,000 |
12 Oct 2012 | HKD | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 989,000 |
11 Oct 2012 | HKD | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 1,055,000 |
10 Oct 2012 | HKD | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 178,000 |
9 Oct 2012 | HKD | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 677,000 |
8 Oct 2012 | HKD | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 235,000 |
5 Oct 2012 | HKD | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 2,154,000 |
4 Oct 2012 | HKD | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | +0.03 (+3.30%) | 1,268,000 |
3 Oct 2012 | HKD | 0.95 | 0.95 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 642,000 |
2 Oct 2012 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 0.95 | 0.96 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 1,680,352 |
27 Sep 2012 | HKD | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | +0.05 (+5.56%) | 817,000 |
26 Sep 2012 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 232,108 |
25 Sep 2012 | HKD | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 196,000 |
24 Sep 2012 | HKD | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 67,000 |
21 Sep 2012 | HKD | 0.95 | 0.98 | 0.91 | 0.92 | 0.92 | -0.04 (-4.17%) | 311,998 |