Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2012 | HKD | 3.8 | 3.85 | 3.8 | 3.8 | 3.5822 | 0.0 (0.0%) | 8,047,976 |
15 Aug 2012 | HKD | 4.02 | 4.02 | 3.74 | 3.8 | 3.5822 | -0.25 (-6.17%) | 22,601,202 |
14 Aug 2012 | HKD | 4.09 | 4.1 | 3.97 | 4.05 | 3.8179 | -0.04 (-0.98%) | 9,976,491 |
13 Aug 2012 | HKD | 4.18 | 4.2 | 4.08 | 4.09 | 3.8556 | -0.11 (-2.62%) | 5,063,031 |
10 Aug 2012 | HKD | 4.25 | 4.28 | 4.13 | 4.2 | 3.9593 | -0.04 (-0.94%) | 8,936,000 |
9 Aug 2012 | HKD | 4.2 | 4.26 | 4.17 | 4.24 | 3.997 | +0.04 (+0.95%) | 12,562,810 |
8 Aug 2012 | HKD | 4.09 | 4.21 | 4.08 | 4.2 | 3.9593 | +0.15 (+3.70%) | 19,915,900 |
7 Aug 2012 | HKD | 3.98 | 4.1 | 3.95 | 4.05 | 3.8179 | +0.08 (+2.02%) | 10,300,565 |
6 Aug 2012 | HKD | 3.98 | 4 | 3.94 | 3.97 | 3.7425 | +0.03 (+0.76%) | 4,785,000 |
3 Aug 2012 | HKD | 3.9 | 3.96 | 3.86 | 3.94 | 3.7142 | +0.01 (+0.25%) | 7,744,737 |
2 Aug 2012 | HKD | 3.84 | 3.97 | 3.84 | 3.93 | 3.7048 | +0.08 (+2.08%) | 11,137,300 |
1 Aug 2012 | HKD | 3.86 | 3.9 | 3.81 | 3.85 | 3.6294 | 0.0 (0.0%) | 12,535,328 |
31 Jul 2012 | HKD | 3.76 | 3.88 | 3.74 | 3.85 | 3.6294 | +0.1 (+2.67%) | 12,520,190 |
30 Jul 2012 | HKD | 3.75 | 3.78 | 3.73 | 3.75 | 3.5351 | 0.0 (0.0%) | 5,328,195 |
27 Jul 2012 | HKD | 3.74 | 3.78 | 3.73 | 3.75 | 3.5351 | +0.04 (+1.08%) | 5,322,067 |
26 Jul 2012 | HKD | 3.7 | 3.75 | 3.69 | 3.71 | 3.4974 | +0.02 (+0.54%) | 3,210,336 |
25 Jul 2012 | HKD | 3.8 | 3.83 | 3.68 | 3.69 | 3.4785 | -0.14 (-3.66%) | 9,101,285 |
24 Jul 2012 | HKD | 3.87 | 3.96 | 3.82 | 3.83 | 3.6105 | -0.06 (-1.54%) | 3,636,427 |
23 Jul 2012 | HKD | 3.98 | 3.98 | 3.85 | 3.89 | 3.6671 | -0.13 (-3.23%) | 6,106,426 |
20 Jul 2012 | HKD | 3.93 | 4.04 | 3.87 | 4.02 | 3.7896 | +0.11 (+2.81%) | 15,420,000 |
19 Jul 2012 | HKD | 3.82 | 3.97 | 3.82 | 3.91 | 3.6859 | +0.13 (+3.44%) | 7,824,634 |
18 Jul 2012 | HKD | 3.85 | 3.86 | 3.76 | 3.78 | 3.5634 | -0.04 (-1.05%) | 8,289,446 |
17 Jul 2012 | HKD | 3.9 | 3.96 | 3.8 | 3.82 | 3.6011 | -0.08 (-2.05%) | 8,685,228 |
16 Jul 2012 | HKD | 4.04 | 4.05 | 3.88 | 3.9 | 3.6765 | -0.1 (-2.50%) | 7,393,577 |
13 Jul 2012 | HKD | 4.03 | 4.05 | 4 | 4 | 3.7708 | -0.02 (-0.50%) | 5,430,514 |
12 Jul 2012 | HKD | 4.1 | 4.1 | 4 | 4.02 | 3.7896 | -0.08 (-1.95%) | 7,424,000 |
11 Jul 2012 | HKD | 4.15 | 4.23 | 4.07 | 4.1 | 3.865 | -0.11 (-2.61%) | 12,954,443 |
10 Jul 2012 | HKD | 4.07 | 4.24 | 4.07 | 4.21 | 3.9687 | +0.16 (+3.95%) | 15,186,041 |
9 Jul 2012 | HKD | 4.11 | 4.15 | 3.97 | 4.05 | 3.8179 | -0.09 (-2.17%) | 10,887,500 |
6 Jul 2012 | HKD | 4.12 | 4.18 | 4.11 | 4.14 | 3.9027 | +0.01 (+0.24%) | 7,048,477 |