Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2012 | HKD | 0.211 | 0.22 | 0.21 | 0.216 | 1.08 | +0.005 (+2.37%) | 3,235,000 |
17 Aug 2012 | HKD | 0.209 | 0.212 | 0.209 | 0.211 | 1.055 | +0.001 (+0.48%) | 5,930,000 |
16 Aug 2012 | HKD | 0.208 | 0.21 | 0.207 | 0.21 | 1.05 | -0.002 (-0.94%) | 1,630,000 |
15 Aug 2012 | HKD | 0.212 | 0.213 | 0.208 | 0.212 | 1.06 | -0.001 (-0.47%) | 3,790,000 |
14 Aug 2012 | HKD | 0.212 | 0.214 | 0.21 | 0.213 | 1.065 | 0.0 (0.0%) | 2,790,000 |
13 Aug 2012 | HKD | 0.21 | 0.214 | 0.21 | 0.213 | 1.065 | +0.002 (+0.95%) | 2,765,000 |
10 Aug 2012 | HKD | 0.213 | 0.214 | 0.209 | 0.211 | 1.055 | +0.002 (+0.96%) | 3,240,000 |
9 Aug 2012 | HKD | 0.209 | 0.215 | 0.209 | 0.209 | 1.045 | 0.0 (0.0%) | 2,605,000 |
8 Aug 2012 | HKD | 0.21 | 0.215 | 0.207 | 0.209 | 1.045 | -0.002 (-0.95%) | 3,370,000 |
7 Aug 2012 | HKD | 0.215 | 0.215 | 0.211 | 0.211 | 1.055 | 0.0 (0.0%) | 1,645,000 |
6 Aug 2012 | HKD | 0.212 | 0.216 | 0.21 | 0.211 | 1.055 | -0.003 (-1.40%) | 7,820,000 |
3 Aug 2012 | HKD | 0.215 | 0.219 | 0.214 | 0.214 | 1.07 | -0.004 (-1.83%) | 2,742,000 |
2 Aug 2012 | HKD | 0.215 | 0.219 | 0.215 | 0.218 | 1.09 | +0.002 (+0.93%) | 80,000 |
1 Aug 2012 | HKD | 0.216 | 0.218 | 0.216 | 0.216 | 1.08 | -0.003 (-1.37%) | 830,000 |
31 Jul 2012 | HKD | 0.216 | 0.219 | 0.216 | 0.219 | 1.095 | +0.004 (+1.86%) | 5,035,000 |
30 Jul 2012 | HKD | 0.215 | 0.217 | 0.215 | 0.215 | 1.075 | -0.002 (-0.92%) | 2,300,000 |
27 Jul 2012 | HKD | 0.215 | 0.22 | 0.215 | 0.217 | 1.085 | +0.002 (+0.93%) | 1,442,000 |
26 Jul 2012 | HKD | 0.216 | 0.217 | 0.215 | 0.215 | 1.075 | -0.001 (-0.46%) | 5,350,000 |
25 Jul 2012 | HKD | 0.22 | 0.22 | 0.216 | 0.216 | 1.08 | -0.004 (-1.82%) | 6,205,000 |
24 Jul 2012 | HKD | 0.22 | 0.224 | 0.22 | 0.22 | 1.1 | -0.004 (-1.79%) | 345,000 |
23 Jul 2012 | HKD | 0.22 | 0.225 | 0.22 | 0.224 | 1.12 | +0.003 (+1.36%) | 3,255,000 |
20 Jul 2012 | HKD | 0.22 | 0.222 | 0.22 | 0.221 | 1.105 | 0.0 (0.0%) | 299,000 |
19 Jul 2012 | HKD | 0.221 | 0.222 | 0.221 | 0.221 | 1.105 | +0.001 (+0.45%) | 885,000 |
18 Jul 2012 | HKD | 0.221 | 0.224 | 0.22 | 0.22 | 1.1 | -0.003 (-1.35%) | 10,020,000 |
17 Jul 2012 | HKD | 0.222 | 0.225 | 0.222 | 0.223 | 1.115 | +0.001 (+0.45%) | 2,235,000 |
16 Jul 2012 | HKD | 0.222 | 0.224 | 0.222 | 0.222 | 1.11 | +0.001 (+0.45%) | 1,260,000 |
13 Jul 2012 | HKD | 0.22 | 0.225 | 0.22 | 0.221 | 1.105 | +0.001 (+0.45%) | 2,225,000 |
12 Jul 2012 | HKD | 0.22 | 0.222 | 0.22 | 0.22 | 1.1 | +0.006 (+2.80%) | 1,795,000 |
11 Jul 2012 | HKD | 0.224 | 0.224 | 0.214 | 0.214 | 1.07 | -0.01 (-4.46%) | 396,000 |
10 Jul 2012 | HKD | 0.221 | 0.225 | 0.221 | 0.224 | 1.12 | +0.001 (+0.45%) | 360,000 |