Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | HKD | 0.96 | 0.96 | 0.9 | 0.91 | 0.91 | -0.09 (-9%) | 323,000 |
8 Aug 2012 | HKD | 0.96 | 1 | 0.95 | 1 | 1 | +0.05 (+5.26%) | 348,000 |
7 Aug 2012 | HKD | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | -0.04 (-4.04%) | 320,000 |
6 Aug 2012 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.16 (+19.28%) | 1 |
3 Aug 2012 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.09 (-9.78%) | 3 |
2 Aug 2012 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 2,882 |
1 Aug 2012 | HKD | 0.9 | 0.97 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 146,000 |
31 Jul 2012 | HKD | 0.95 | 0.95 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 2,497,000 |
30 Jul 2012 | HKD | 0.9 | 0.95 | 0.9 | 0.94 | 0.94 | +0.05 (+5.62%) | 490,000 |
27 Jul 2012 | HKD | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 292,000 |
26 Jul 2012 | HKD | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 352,000 |
25 Jul 2012 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 153,000 |
24 Jul 2012 | HKD | 0.89 | 0.95 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 394,000 |
23 Jul 2012 | HKD | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -0.03 (-3.26%) | 151,000 |
20 Jul 2012 | HKD | 0.92 | 0.96 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 587,000 |
19 Jul 2012 | HKD | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 668,000 |
18 Jul 2012 | HKD | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -0.02 (-2.04%) | 2,302,000 |
17 Jul 2012 | HKD | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 3,731,000 |
16 Jul 2012 | HKD | 1 | 1.02 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 628,000 |
13 Jul 2012 | HKD | 1 | 1 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 1,152,000 |
12 Jul 2012 | HKD | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 473,000 |
11 Jul 2012 | HKD | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 442,000 |
10 Jul 2012 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 419,000 |
9 Jul 2012 | HKD | 1.01 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 172,055 |
6 Jul 2012 | HKD | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 651,277 |
5 Jul 2012 | HKD | 0.97 | 1.03 | 0.97 | 1 | 1 | +0.04 (+4.17%) | 561,000 |
4 Jul 2012 | HKD | 0.9 | 0.99 | 0.9 | 0.96 | 0.96 | +0.04 (+4.35%) | 1,801,000 |
3 Jul 2012 | HKD | 0.9 | 0.92 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 361,000 |
2 Jul 2012 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | +0.03 (+3.37%) | 168,213 |