Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | HKD | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 63,000 |
19 Sep 2012 | HKD | 1 | 1 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 108,000 |
18 Sep 2012 | HKD | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 282,000 |
17 Sep 2012 | HKD | 0.99 | 1.05 | 0.98 | 1.02 | 1.02 | +0.05 (+5.15%) | 7,105,000 |
14 Sep 2012 | HKD | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | +0.03 (+3.19%) | 1,112,000 |
13 Sep 2012 | HKD | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 266,476 |
12 Sep 2012 | HKD | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | +0.01 (+1.09%) | 24,000 |
11 Sep 2012 | HKD | 0.94 | 0.94 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 28,000 |
10 Sep 2012 | HKD | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 4,000 |
7 Sep 2012 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.01 (+1.06%) | 74,000 |
6 Sep 2012 | HKD | 0.91 | 0.95 | 0.9 | 0.94 | 0.94 | +0.04 (+4.44%) | 1,929,100 |
5 Sep 2012 | HKD | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | -0.08 (-8.16%) | 358,000 |
4 Sep 2012 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.01 (+1.03%) | 942,000 |
3 Sep 2012 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 14,087 |
31 Aug 2012 | HKD | 0.96 | 1 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 5,719,041 |
30 Aug 2012 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.02 (+2.13%) | 1,000 |
29 Aug 2012 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 3,980,000 |
28 Aug 2012 | HKD | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 292,000 |
27 Aug 2012 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 105,000 |
24 Aug 2012 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 62,000 |
23 Aug 2012 | HKD | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | +0.02 (+2.15%) | 524,000 |
22 Aug 2012 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 146,000 |
21 Aug 2012 | HKD | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 208,000 |
20 Aug 2012 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 580,000 |
17 Aug 2012 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
16 Aug 2012 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 212,000 |
15 Aug 2012 | HKD | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | +0.02 (+2.15%) | 41,000 |
14 Aug 2012 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 2,221 |
13 Aug 2012 | HKD | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 8,637,000 |
10 Aug 2012 | HKD | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | +0.02 (+2.20%) | 138,000 |