Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2012 | HKD | 1.61 | 1.62 | 1.57 | 1.62 | 0.7364 | +0.02 (+1.25%) | 754,000 |
11 Dec 2012 | HKD | 1.6 | 1.62 | 1.58 | 1.6 | 0.7273 | +0.03 (+1.91%) | 1,482,000 |
10 Dec 2012 | HKD | 1.61 | 1.62 | 1.57 | 1.57 | 0.7136 | -0.03 (-1.88%) | 964,000 |
7 Dec 2012 | HKD | 1.62 | 1.63 | 1.55 | 1.6 | 0.7273 | -0.02 (-1.23%) | 1,160,000 |
6 Dec 2012 | HKD | 1.67 | 1.67 | 1.51 | 1.62 | 0.7364 | -0.04 (-2.41%) | 1,680,000 |
5 Dec 2012 | HKD | 1.66 | 1.66 | 1.65 | 1.66 | 0.7545 | +0.01 (+0.61%) | 772,000 |
4 Dec 2012 | HKD | 1.7 | 1.7 | 1.64 | 1.65 | 0.75 | -0.09 (-5.17%) | 1,876,000 |
3 Dec 2012 | HKD | 1.71 | 1.74 | 1.7 | 1.74 | 0.7909 | 0.0 (0.0%) | 1,002,000 |
30 Nov 2012 | HKD | 1.71 | 1.78 | 1.66 | 1.74 | 0.7909 | +0.06 (+3.57%) | 1,908,000 |
29 Nov 2012 | HKD | 1.74 | 1.74 | 1.6 | 1.68 | 0.7636 | -0.03 (-1.75%) | 572,000 |
28 Nov 2012 | HKD | 1.71 | 1.72 | 1.7 | 1.71 | 0.7773 | +0.03 (+1.79%) | 1,532,000 |
27 Nov 2012 | HKD | 1.62 | 1.75 | 1.62 | 1.68 | 0.7636 | +0.07 (+4.35%) | 1,545,000 |
26 Nov 2012 | HKD | 1.73 | 1.74 | 1.61 | 1.61 | 0.7318 | -0.11 (-6.40%) | 2,138,000 |
23 Nov 2012 | HKD | 1.62 | 1.72 | 1.61 | 1.72 | 0.7818 | +0.1 (+6.17%) | 7,624,000 |
22 Nov 2012 | HKD | 1.66 | 1.68 | 1.61 | 1.62 | 0.7364 | -0.04 (-2.41%) | 4,108,000 |
21 Nov 2012 | HKD | 1.66 | 1.67 | 1.64 | 1.66 | 0.7545 | +0.01 (+0.61%) | 4,472,000 |
20 Nov 2012 | HKD | 1.67 | 1.67 | 1.63 | 1.65 | 0.75 | -0.02 (-1.20%) | 4,488,000 |
19 Nov 2012 | HKD | 1.68 | 1.69 | 1.58 | 1.67 | 0.7591 | 0.0 (0.0%) | 2,680,000 |
16 Nov 2012 | HKD | 1.58 | 1.7 | 1.58 | 1.67 | 0.7591 | -0.1 (-5.65%) | 6,202,000 |
15 Nov 2012 | HKD | 1.52 | 1.77 | 1.52 | 1.77 | 0.8045 | +0.26 (+17.22%) | 5,002,000 |
14 Nov 2012 | HKD | 1.52 | 1.52 | 1.4 | 1.51 | 0.6864 | 0.0 (0.0%) | 4,274,000 |
13 Nov 2012 | HKD | 1.52 | 1.54 | 1.47 | 1.51 | 0.6864 | +0.01 (+0.67%) | 10,282,000 |
12 Nov 2012 | HKD | 1.58 | 1.58 | 1.5 | 1.5 | 0.6818 | -0.03 (-1.96%) | 8,454,000 |
9 Nov 2012 | HKD | 1.55 | 1.57 | 1.53 | 1.53 | 0.6955 | -0.02 (-1.29%) | 6,382,000 |
8 Nov 2012 | HKD | 1.57 | 1.59 | 1.53 | 1.55 | 0.7045 | +0.01 (+0.65%) | 7,764,000 |
7 Nov 2012 | HKD | 1.58 | 1.58 | 1.54 | 1.54 | 0.7 | -0.04 (-2.53%) | 7,614,000 |
6 Nov 2012 | HKD | 1.58 | 1.58 | 1.56 | 1.58 | 0.7182 | +0.04 (+2.60%) | 7,758,000 |
5 Nov 2012 | HKD | 1.53 | 1.58 | 1.53 | 1.54 | 0.7 | -0.03 (-1.91%) | 7,960,000 |
2 Nov 2012 | HKD | 1.58 | 1.59 | 1.56 | 1.57 | 0.7136 | 0.0 (0.0%) | 7,544,000 |
1 Nov 2012 | HKD | 1.6 | 1.61 | 1.55 | 1.57 | 0.7136 | -0.12 (-7.10%) | 6,320,000 |