Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2012 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 1.325 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 1.325 | +0.005 (+1.92%) | 3,980,000 |
21 Dec 2012 | HKD | 0.249 | 0.27 | 0.248 | 0.26 | 1.3 | +0.01 (+4%) | 27,065,000 |
20 Dec 2012 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 1.25 | 0.0 (0.0%) | 1,445,000 |
19 Dec 2012 | HKD | 0.25 | 0.255 | 0.248 | 0.25 | 1.25 | 0.0 (0.0%) | 4,810,000 |
18 Dec 2012 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 3,145,000 |
17 Dec 2012 | HKD | 0.255 | 0.255 | 0.248 | 0.25 | 1.25 | +0.002 (+0.81%) | 2,365,000 |
14 Dec 2012 | HKD | 0.247 | 0.255 | 0.246 | 0.248 | 1.24 | 0.0 (0.0%) | 5,850,000 |
13 Dec 2012 | HKD | 0.25 | 0.255 | 0.248 | 0.248 | 1.24 | -0.002 (-0.80%) | 2,805,000 |
12 Dec 2012 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 1.25 | -0.005 (-1.96%) | 2,140,000 |
11 Dec 2012 | HKD | 0.25 | 0.26 | 0.249 | 0.255 | 1.275 | +0.005 (+2%) | 3,900,000 |
10 Dec 2012 | HKD | 0.246 | 0.255 | 0.246 | 0.25 | 1.25 | +0.002 (+0.81%) | 5,220,000 |
7 Dec 2012 | HKD | 0.246 | 0.25 | 0.246 | 0.248 | 1.24 | 0.0 (0.0%) | 1,630,000 |
6 Dec 2012 | HKD | 0.249 | 0.25 | 0.246 | 0.248 | 1.24 | 0.0 (0.0%) | 3,125,000 |
5 Dec 2012 | HKD | 0.246 | 0.249 | 0.246 | 0.248 | 1.24 | +0.003 (+1.22%) | 3,017,000 |
4 Dec 2012 | HKD | 0.249 | 0.249 | 0.244 | 0.245 | 1.225 | -0.004 (-1.61%) | 2,485,000 |
3 Dec 2012 | HKD | 0.245 | 0.25 | 0.245 | 0.249 | 1.245 | +0.004 (+1.63%) | 5,600,000 |
30 Nov 2012 | HKD | 0.244 | 0.245 | 0.24 | 0.245 | 1.225 | +0.001 (+0.41%) | 935,000 |
29 Nov 2012 | HKD | 0.24 | 0.248 | 0.24 | 0.244 | 1.22 | +0.004 (+1.67%) | 3,290,000 |
28 Nov 2012 | HKD | 0.235 | 0.24 | 0.235 | 0.24 | 1.2 | 0.0 (0.0%) | 275,000 |
27 Nov 2012 | HKD | 0.242 | 0.242 | 0.238 | 0.24 | 1.2 | 0.0 (0.0%) | 1,785,000 |
26 Nov 2012 | HKD | 0.24 | 0.242 | 0.238 | 0.24 | 1.2 | +0.001 (+0.42%) | 1,080,000 |
23 Nov 2012 | HKD | 0.236 | 0.24 | 0.236 | 0.239 | 1.195 | 0.0 (0.0%) | 630,000 |
22 Nov 2012 | HKD | 0.242 | 0.242 | 0.239 | 0.239 | 1.195 | -0.002 (-0.83%) | 1,950,000 |
21 Nov 2012 | HKD | 0.236 | 0.241 | 0.236 | 0.241 | 1.205 | +0.001 (+0.42%) | 460,000 |
20 Nov 2012 | HKD | 0.24 | 0.242 | 0.238 | 0.24 | 1.2 | +0.003 (+1.27%) | 2,080,000 |
19 Nov 2012 | HKD | 0.234 | 0.237 | 0.234 | 0.237 | 1.185 | +0.001 (+0.42%) | 60,000 |
16 Nov 2012 | HKD | 0.236 | 0.239 | 0.236 | 0.236 | 1.18 | 0.0 (0.0%) | 520,000 |
15 Nov 2012 | HKD | 0.236 | 0.238 | 0.236 | 0.236 | 1.18 | -0.004 (-1.67%) | 490,000 |
14 Nov 2012 | HKD | 0.234 | 0.246 | 0.234 | 0.24 | 1.2 | -0.001 (-0.41%) | 2,050,000 |