Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | HKD | 0.079 | 0.081 | 0.079 | 0.079 | 2,528,000 | -0.002 (-2.47%) | 1,792,100 |
25 Sep 2012 | HKD | 0.078 | 0.082 | 0.078 | 0.081 | 2,592,000 | +0.003 (+3.85%) | 7,034,000 |
24 Sep 2012 | HKD | 0.082 | 0.082 | 0.078 | 0.078 | 2,496,000 | -0.003 (-3.70%) | 7,200,050 |
21 Sep 2012 | HKD | 0.081 | 0.083 | 0.08 | 0.081 | 2,592,000 | 0.0 (0.0%) | 6,768,000 |
20 Sep 2012 | HKD | 0.081 | 0.086 | 0.08 | 0.081 | 2,592,000 | -0.001 (-1.22%) | 27,893,495 |
19 Sep 2012 | HKD | 0.083 | 0.083 | 0.081 | 0.082 | 2,624,000 | 0.0 (0.0%) | 6,334,025 |
18 Sep 2012 | HKD | 0.082 | 0.084 | 0.081 | 0.082 | 2,624,000 | 0.0 (0.0%) | 6,422,000 |
17 Sep 2012 | HKD | 0.083 | 0.089 | 0.081 | 0.082 | 2,624,000 | -0.001 (-1.20%) | 24,456,015 |
14 Sep 2012 | HKD | 0.082 | 0.084 | 0.08 | 0.083 | 2,656,000 | +0.002 (+2.47%) | 15,112,030 |
13 Sep 2012 | HKD | 0.078 | 0.086 | 0.078 | 0.081 | 2,592,000 | +0.002 (+2.53%) | 31,247,085 |
12 Sep 2012 | HKD | 0.078 | 0.08 | 0.077 | 0.079 | 2,528,000 | 0.0 (0.0%) | 4,520,000 |
11 Sep 2012 | HKD | 0.078 | 0.079 | 0.078 | 0.079 | 2,528,000 | +0.001 (+1.28%) | 3,496,300 |
10 Sep 2012 | HKD | 0.079 | 0.079 | 0.077 | 0.078 | 2,496,000 | -0.001 (-1.27%) | 4,354,000 |
7 Sep 2012 | HKD | 0.08 | 0.08 | 0.078 | 0.079 | 2,528,000 | +0.001 (+1.28%) | 3,310,000 |
6 Sep 2012 | HKD | 0.079 | 0.079 | 0.078 | 0.078 | 2,496,000 | -0.001 (-1.27%) | 5,384,000 |
5 Sep 2012 | HKD | 0.076 | 0.08 | 0.076 | 0.079 | 2,528,000 | +0.003 (+3.95%) | 6,686,000 |
4 Sep 2012 | HKD | 0.076 | 0.077 | 0.076 | 0.076 | 2,432,000 | -0.001 (-1.30%) | 4,974,000 |
3 Sep 2012 | HKD | 0.08 | 0.082 | 0.076 | 0.077 | 2,464,000 | -0.001 (-1.28%) | 24,394,000 |
31 Aug 2012 | HKD | 0.079 | 0.079 | 0.078 | 0.078 | 2,496,000 | -0.001 (-1.27%) | 5,756,080 |
30 Aug 2012 | HKD | 0.081 | 0.081 | 0.078 | 0.079 | 2,528,000 | -0.002 (-2.47%) | 10,198,000 |
29 Aug 2012 | HKD | 0.083 | 0.083 | 0.081 | 0.081 | 2,592,000 | 0.0 (0.0%) | 2,664,000 |
28 Aug 2012 | HKD | 0.08 | 0.086 | 0.08 | 0.081 | 2,592,000 | 0.0 (0.0%) | 14,890,000 |
27 Aug 2012 | HKD | 0.08 | 0.084 | 0.08 | 0.081 | 2,592,000 | +0.001 (+1.25%) | 6,414,120 |
24 Aug 2012 | HKD | 0.083 | 0.083 | 0.079 | 0.08 | 2,560,000 | -0.002 (-2.44%) | 10,813,715 |
23 Aug 2012 | HKD | 0.078 | 0.084 | 0.078 | 0.082 | 2,624,000 | +0.005 (+6.49%) | 19,852,330 |
22 Aug 2012 | HKD | 0.079 | 0.084 | 0.077 | 0.077 | 2,464,000 | -0.002 (-2.53%) | 17,610,000 |
21 Aug 2012 | HKD | 0.078 | 0.082 | 0.078 | 0.079 | 2,528,000 | 0.0 (0.0%) | 7,680,498 |
20 Aug 2012 | HKD | 0.085 | 0.085 | 0.078 | 0.079 | 2,528,000 | -0.006 (-7.06%) | 21,736,250 |
17 Aug 2012 | HKD | 0.089 | 0.093 | 0.083 | 0.085 | 2,720,000 | -0.001 (-1.16%) | 18,978,000 |
16 Aug 2012 | HKD | 0.079 | 0.102 | 0.079 | 0.086 | 2,752,000 | +0.009 (+11.69%) | 110,745,230 |