Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2012 | HKD | 3.94 | 3.94 | 3.86 | 3.89 | 3.89 | 0.0 (0.0%) | 10,274,000 |
28 Nov 2012 | HKD | 3.93 | 3.93 | 3.83 | 3.89 | 3.89 | -0.04 (-1.02%) | 9,389,000 |
27 Nov 2012 | HKD | 3.94 | 3.99 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 9,754,000 |
26 Nov 2012 | HKD | 3.91 | 3.96 | 3.88 | 3.93 | 3.93 | +0.02 (+0.51%) | 12,059,500 |
23 Nov 2012 | HKD | 3.86 | 3.95 | 3.86 | 3.91 | 3.91 | +0.05 (+1.30%) | 14,528,500 |
22 Nov 2012 | HKD | 3.88 | 3.92 | 3.86 | 3.86 | 3.86 | -0.01 (-0.26%) | 7,565,000 |
21 Nov 2012 | HKD | 3.86 | 3.93 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 7,839,000 |
20 Nov 2012 | HKD | 3.89 | 4 | 3.85 | 3.86 | 3.86 | +0.04 (+1.05%) | 7,422,500 |
19 Nov 2012 | HKD | 3.91 | 3.91 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 4,209,500 |
16 Nov 2012 | HKD | 3.92 | 3.94 | 3.84 | 3.86 | 3.86 | -0.06 (-1.53%) | 4,347,000 |
15 Nov 2012 | HKD | 4 | 4.01 | 3.89 | 3.92 | 3.92 | -0.08 (-2%) | 4,791,000 |
14 Nov 2012 | HKD | 3.91 | 4.05 | 3.9 | 4 | 4 | +0.09 (+2.30%) | 12,232,000 |
13 Nov 2012 | HKD | 3.95 | 3.95 | 3.83 | 3.91 | 3.91 | -0.03 (-0.76%) | 10,462,000 |
12 Nov 2012 | HKD | 4.02 | 4.06 | 3.93 | 3.94 | 3.94 | -0.05 (-1.25%) | 9,388,500 |
9 Nov 2012 | HKD | 4.08 | 4.08 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 6,344,000 |
8 Nov 2012 | HKD | 4.09 | 4.12 | 4.03 | 4.04 | 4.04 | -0.11 (-2.65%) | 6,579,000 |
7 Nov 2012 | HKD | 4.19 | 4.19 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 5,603,500 |
6 Nov 2012 | HKD | 4.25 | 4.25 | 4.1 | 4.15 | 4.15 | -0.1 (-2.35%) | 6,766,000 |
5 Nov 2012 | HKD | 4.26 | 4.31 | 4.23 | 4.25 | 4.25 | +0.02 (+0.47%) | 4,033,500 |
2 Nov 2012 | HKD | 4.22 | 4.3 | 4.16 | 4.23 | 4.23 | +0.04 (+0.95%) | 6,356,000 |
1 Nov 2012 | HKD | 4.11 | 4.22 | 4.05 | 4.19 | 4.19 | +0.12 (+2.95%) | 8,111,362 |
31 Oct 2012 | HKD | 4.01 | 4.11 | 4 | 4.07 | 4.07 | +0.07 (+1.75%) | 5,736,892 |
30 Oct 2012 | HKD | 4.1 | 4.1 | 3.94 | 4 | 4 | -0.05 (-1.23%) | 4,563,500 |
29 Oct 2012 | HKD | 4.06 | 4.08 | 3.97 | 4.05 | 4.05 | +0.06 (+1.50%) | 2,203,500 |
26 Oct 2012 | HKD | 4.11 | 4.12 | 3.94 | 3.99 | 3.99 | -0.08 (-1.97%) | 8,521,500 |
25 Oct 2012 | HKD | 4.23 | 4.33 | 4.01 | 4.07 | 4.07 | -0.16 (-3.78%) | 9,681,500 |
24 Oct 2012 | HKD | 4.34 | 4.4 | 4.21 | 4.23 | 4.23 | -0.08 (-1.86%) | 10,371,000 |
23 Oct 2012 | HKD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 4.44 | 4.5 | 4.3 | 4.31 | 4.31 | -0.12 (-2.71%) | 6,522,670 |
19 Oct 2012 | HKD | 4.37 | 4.66 | 4.37 | 4.43 | 4.43 | +0.05 (+1.14%) | 15,432,200 |