Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2012 | HKD | 0.239 | 0.239 | 0.235 | 0.235 | 1.175 | -0.004 (-1.67%) | 2,520,000 |
9 Nov 2012 | HKD | 0.238 | 0.239 | 0.236 | 0.239 | 1.195 | -0.001 (-0.42%) | 2,170,000 |
8 Nov 2012 | HKD | 0.241 | 0.242 | 0.238 | 0.24 | 1.2 | -0.003 (-1.23%) | 4,195,000 |
7 Nov 2012 | HKD | 0.25 | 0.25 | 0.243 | 0.243 | 1.215 | -0.002 (-0.82%) | 3,950,000 |
6 Nov 2012 | HKD | 0.247 | 0.25 | 0.244 | 0.245 | 1.225 | -0.001 (-0.41%) | 7,255,000 |
5 Nov 2012 | HKD | 0.246 | 0.25 | 0.246 | 0.246 | 1.23 | -0.004 (-1.60%) | 1,000,000 |
2 Nov 2012 | HKD | 0.25 | 0.255 | 0.246 | 0.25 | 1.25 | +0.003 (+1.21%) | 4,555,000 |
1 Nov 2012 | HKD | 0.255 | 0.255 | 0.247 | 0.247 | 1.235 | -0.003 (-1.20%) | 605,000 |
31 Oct 2012 | HKD | 0.25 | 0.255 | 0.246 | 0.25 | 1.25 | +0.001 (+0.40%) | 2,635,000 |
30 Oct 2012 | HKD | 0.242 | 0.25 | 0.24 | 0.249 | 1.245 | +0.009 (+3.75%) | 11,110,000 |
29 Oct 2012 | HKD | 0.245 | 0.245 | 0.237 | 0.24 | 1.2 | -0.005 (-2.04%) | 4,805,000 |
26 Oct 2012 | HKD | 0.25 | 0.25 | 0.242 | 0.245 | 1.225 | -0.01 (-3.92%) | 6,675,000 |
25 Oct 2012 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 1.275 | -0.01 (-3.77%) | 7,810,000 |
24 Oct 2012 | HKD | 0.245 | 0.265 | 0.243 | 0.265 | 1.325 | +0.023 (+9.50%) | 18,485,000 |
23 Oct 2012 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 1.21 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 0.24 | 0.245 | 0.238 | 0.242 | 1.21 | +0.004 (+1.68%) | 2,885,000 |
19 Oct 2012 | HKD | 0.241 | 0.245 | 0.238 | 0.238 | 1.19 | -0.004 (-1.65%) | 2,565,000 |
18 Oct 2012 | HKD | 0.236 | 0.245 | 0.236 | 0.242 | 1.21 | +0.003 (+1.26%) | 2,010,000 |
17 Oct 2012 | HKD | 0.238 | 0.245 | 0.237 | 0.239 | 1.195 | +0.003 (+1.27%) | 1,962,000 |
16 Oct 2012 | HKD | 0.245 | 0.245 | 0.235 | 0.236 | 1.18 | -0.004 (-1.67%) | 2,635,000 |
15 Oct 2012 | HKD | 0.23 | 0.25 | 0.228 | 0.24 | 1.2 | +0.014 (+6.19%) | 17,255,000 |
12 Oct 2012 | HKD | 0.217 | 0.228 | 0.215 | 0.226 | 1.13 | +0.013 (+6.10%) | 11,410,000 |
11 Oct 2012 | HKD | 0.218 | 0.218 | 0.213 | 0.213 | 1.065 | -0.005 (-2.29%) | 2,475,000 |
10 Oct 2012 | HKD | 0.218 | 0.218 | 0.216 | 0.218 | 1.09 | 0.0 (0.0%) | 125,000 |
9 Oct 2012 | HKD | 0.216 | 0.218 | 0.216 | 0.218 | 1.09 | +0.003 (+1.40%) | 1,735,000 |
8 Oct 2012 | HKD | 0.217 | 0.217 | 0.215 | 0.215 | 1.075 | -0.002 (-0.92%) | 1,515,000 |
5 Oct 2012 | HKD | 0.216 | 0.22 | 0.215 | 0.217 | 1.085 | -0.001 (-0.46%) | 805,000 |
4 Oct 2012 | HKD | 0.213 | 0.22 | 0.213 | 0.218 | 1.09 | +0.005 (+2.35%) | 2,480,000 |
3 Oct 2012 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 1.065 | -0.002 (-0.93%) | 520,000 |
2 Oct 2012 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 1.075 | 0.0 (0.0%) | 0 |