Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2012 | HKD | 4.46 | 4.5 | 4.43 | 4.5 | 0.45 | +0.03 (+0.67%) | 75,000 |
5 Nov 2012 | HKD | 4.4 | 4.47 | 4.4 | 4.47 | 0.447 | -0.02 (-0.45%) | 124,200 |
2 Nov 2012 | HKD | 4.5 | 4.5 | 4.49 | 4.49 | 0.449 | -0.01 (-0.22%) | 6,000 |
1 Nov 2012 | HKD | 4.51 | 4.56 | 4.5 | 4.5 | 0.45 | 0.0 (0.0%) | 120,280 |
31 Oct 2012 | HKD | 4.34 | 4.52 | 4.34 | 4.5 | 0.45 | +0.2 (+4.65%) | 94,000 |
30 Oct 2012 | HKD | 4.21 | 4.31 | 4.2 | 4.3 | 0.43 | 0.0 (0.0%) | 158,600 |
29 Oct 2012 | HKD | 4.38 | 4.38 | 4.27 | 4.3 | 0.43 | -0.09 (-2.05%) | 187,600 |
26 Oct 2012 | HKD | 4.47 | 4.5 | 4.33 | 4.39 | 0.439 | -0.11 (-2.44%) | 509,600 |
25 Oct 2012 | HKD | 4.6 | 4.6 | 4.5 | 4.5 | 0.45 | -0.04 (-0.88%) | 186,000 |
24 Oct 2012 | HKD | 4.6 | 4.64 | 4.54 | 4.54 | 0.454 | -0.11 (-2.37%) | 99,200 |
23 Oct 2012 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 0.465 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 4.66 | 4.67 | 4.59 | 4.65 | 0.465 | 0.0 (0.0%) | 120,400 |
19 Oct 2012 | HKD | 4.57 | 4.69 | 4.57 | 4.65 | 0.465 | -0.01 (-0.21%) | 101,600 |
18 Oct 2012 | HKD | 4.68 | 4.69 | 4.6 | 4.66 | 0.466 | +0.04 (+0.87%) | 170,120 |
17 Oct 2012 | HKD | 4.63 | 4.66 | 4.6 | 4.62 | 0.462 | -0.01 (-0.22%) | 523,400 |
16 Oct 2012 | HKD | 4.65 | 4.66 | 4.56 | 4.63 | 0.463 | +0.01 (+0.22%) | 200,336 |
15 Oct 2012 | HKD | 4.56 | 4.62 | 4.55 | 4.62 | 0.462 | +0.01 (+0.22%) | 132,000 |
12 Oct 2012 | HKD | 4.59 | 4.63 | 4.57 | 4.61 | 0.461 | +0.02 (+0.44%) | 172,000 |
11 Oct 2012 | HKD | 4.59 | 4.6 | 4.54 | 4.59 | 0.459 | 0.0 (0.0%) | 213,200 |
10 Oct 2012 | HKD | 4.48 | 4.6 | 4.48 | 4.59 | 0.459 | +0.05 (+1.10%) | 323,400 |
9 Oct 2012 | HKD | 4.5 | 4.54 | 4.49 | 4.54 | 0.454 | +0.06 (+1.34%) | 144,080 |
8 Oct 2012 | HKD | 4.6 | 4.6 | 4.47 | 4.48 | 0.448 | -0.08 (-1.75%) | 228,400 |
5 Oct 2012 | HKD | 4.41 | 4.56 | 4.41 | 4.56 | 0.456 | +0.07 (+1.56%) | 216,400 |
4 Oct 2012 | HKD | 4.5 | 4.54 | 4.42 | 4.49 | 0.449 | -0.01 (-0.22%) | 360,400 |
3 Oct 2012 | HKD | 4.45 | 4.5 | 4.4 | 4.5 | 0.45 | +0.04 (+0.90%) | 276,500 |
2 Oct 2012 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 0.446 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 0.446 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 4.45 | 4.5 | 4.45 | 4.46 | 0.446 | -0.03 (-0.67%) | 131,360 |
27 Sep 2012 | HKD | 4.4 | 4.56 | 4.36 | 4.49 | 0.449 | +0.05 (+1.13%) | 820,960 |
26 Sep 2012 | HKD | 4.47 | 4.47 | 4.4 | 4.44 | 0.444 | -0.06 (-1.33%) | 100,400 |