Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | HKD | 9.73 | 9.84 | 9.64 | 9.66 | 9.66 | -0.07 (-0.72%) | 1,664,500 |
19 Sep 2012 | HKD | 9.82 | 9.82 | 9.71 | 9.73 | 9.73 | -0.03 (-0.31%) | 3,098,866 |
18 Sep 2012 | HKD | 9.83 | 9.87 | 9.69 | 9.76 | 9.76 | -0.13 (-1.31%) | 2,055,694 |
17 Sep 2012 | HKD | 9.9 | 9.95 | 9.85 | 9.89 | 9.89 | 0.0 (0.0%) | 3,977,569 |
14 Sep 2012 | HKD | 9.8 | 9.94 | 9.78 | 9.89 | 9.89 | +0.15 (+1.54%) | 6,717,470 |
13 Sep 2012 | HKD | 9.76 | 9.76 | 9.66 | 9.74 | 9.74 | -0.01 (-0.10%) | 1,031,700 |
12 Sep 2012 | HKD | 9.63 | 9.8 | 9.61 | 9.75 | 9.75 | +0.08 (+0.83%) | 5,531,527 |
11 Sep 2012 | HKD | 9.69 | 9.72 | 9.59 | 9.67 | 9.67 | -0.02 (-0.21%) | 6,095,000 |
10 Sep 2012 | HKD | 9.68 | 9.7 | 9.63 | 9.69 | 9.69 | +0.02 (+0.21%) | 3,204,200 |
7 Sep 2012 | HKD | 9.58 | 9.7 | 9.55 | 9.67 | 9.67 | +0.22 (+2.33%) | 6,968,717 |
6 Sep 2012 | HKD | 9.62 | 9.65 | 9.41 | 9.45 | 9.45 | -0.14 (-1.46%) | 3,246,428 |
5 Sep 2012 | HKD | 9.68 | 9.68 | 9.51 | 9.59 | 9.59 | -0.09 (-0.93%) | 3,409,468 |
4 Sep 2012 | HKD | 9.8 | 9.8 | 9.65 | 9.68 | 9.68 | -0.12 (-1.22%) | 3,975,120 |
3 Sep 2012 | HKD | 9.75 | 9.84 | 9.67 | 9.8 | 9.8 | +0.01 (+0.10%) | 6,875,200 |
31 Aug 2012 | HKD | 9.8 | 9.83 | 9.75 | 9.79 | 9.79 | -0.04 (-0.41%) | 5,379,273 |
30 Aug 2012 | HKD | 9.76 | 9.85 | 9.75 | 9.83 | 9.83 | +0.07 (+0.72%) | 13,457,500 |
29 Aug 2012 | HKD | 9.72 | 9.85 | 9.71 | 9.76 | 9.76 | +0.01 (+0.10%) | 12,020,715 |
28 Aug 2012 | HKD | 9.62 | 9.85 | 9.5 | 9.75 | 9.75 | +0.25 (+2.63%) | 29,111,252 |
27 Aug 2012 | HKD | 9.55 | 9.58 | 9.36 | 9.5 | 9.5 | -0.05 (-0.52%) | 924,936 |
24 Aug 2012 | HKD | 9.76 | 9.76 | 9.45 | 9.55 | 9.55 | -0.17 (-1.75%) | 5,213,957 |
23 Aug 2012 | HKD | 9.74 | 9.75 | 9.66 | 9.72 | 9.72 | +0.03 (+0.31%) | 7,116,607 |
22 Aug 2012 | HKD | 9.72 | 9.8 | 9.65 | 9.69 | 9.69 | -0.03 (-0.31%) | 5,704,016 |
21 Aug 2012 | HKD | 9.65 | 9.72 | 9.65 | 9.72 | 9.72 | +0.06 (+0.62%) | 4,423,148 |
20 Aug 2012 | HKD | 9.68 | 9.74 | 9.63 | 9.66 | 9.66 | +0.01 (+0.10%) | 1,521,000 |
17 Aug 2012 | HKD | 9.52 | 9.65 | 9.52 | 9.65 | 9.65 | +0.13 (+1.37%) | 2,745,369 |
16 Aug 2012 | HKD | 9.52 | 9.58 | 9.5 | 9.52 | 9.52 | -0.01 (-0.10%) | 1,396,150 |
15 Aug 2012 | HKD | 9.63 | 9.63 | 9.5 | 9.53 | 9.53 | -0.05 (-0.52%) | 2,963,500 |
14 Aug 2012 | HKD | 9.4 | 9.63 | 9.4 | 9.58 | 9.58 | +0.14 (+1.48%) | 4,369,048 |
13 Aug 2012 | HKD | 9.8 | 9.8 | 9.42 | 9.44 | 9.44 | -0.21 (-2.18%) | 6,706,500 |
10 Aug 2012 | HKD | 9.65 | 9.74 | 9.61 | 9.65 | 9.65 | -0.09 (-0.92%) | 4,968,832 |