Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2012 | HKD | 1.58 | 1.69 | 1.57 | 1.69 | 0.7682 | +0.14 (+9.03%) | 7,540,000 |
30 Oct 2012 | HKD | 1.58 | 1.6 | 1.53 | 1.55 | 0.7045 | -0.02 (-1.27%) | 5,618,000 |
29 Oct 2012 | HKD | 1.61 | 1.64 | 1.54 | 1.57 | 0.7136 | -0.04 (-2.48%) | 6,734,000 |
26 Oct 2012 | HKD | 1.63 | 1.64 | 1.59 | 1.61 | 0.7318 | -0.02 (-1.23%) | 5,516,000 |
25 Oct 2012 | HKD | 1.62 | 1.66 | 1.61 | 1.63 | 0.7409 | +0.07 (+4.49%) | 5,584,000 |
24 Oct 2012 | HKD | 1.64 | 1.68 | 1.56 | 1.56 | 0.7091 | -0.06 (-3.70%) | 6,276,000 |
23 Oct 2012 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 0.7364 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 1.63 | 1.65 | 1.59 | 1.62 | 0.7364 | -0.01 (-0.61%) | 7,392,000 |
19 Oct 2012 | HKD | 1.65 | 1.65 | 1.6 | 1.63 | 0.7409 | 0.0 (0.0%) | 6,422,000 |
18 Oct 2012 | HKD | 1.64 | 1.69 | 1.6 | 1.63 | 0.7409 | +0.02 (+1.24%) | 6,394,000 |
17 Oct 2012 | HKD | 1.6 | 1.64 | 1.6 | 1.61 | 0.7318 | +0.01 (+0.63%) | 7,128,000 |
16 Oct 2012 | HKD | 1.6 | 1.63 | 1.57 | 1.6 | 0.7273 | -0.02 (-1.23%) | 7,592,000 |
15 Oct 2012 | HKD | 1.61 | 1.69 | 1.59 | 1.62 | 0.7364 | +0.01 (+0.62%) | 5,244,000 |
12 Oct 2012 | HKD | 1.61 | 1.63 | 1.59 | 1.61 | 0.7318 | -0.01 (-0.62%) | 6,222,000 |
11 Oct 2012 | HKD | 1.62 | 1.62 | 1.59 | 1.62 | 0.7364 | 0.0 (0.0%) | 5,708,000 |
10 Oct 2012 | HKD | 1.65 | 1.65 | 1.62 | 1.62 | 0.7364 | +0.04 (+2.53%) | 5,438,000 |
9 Oct 2012 | HKD | 1.6 | 1.6 | 1.55 | 1.58 | 0.7182 | -0.02 (-1.25%) | 5,330,000 |
8 Oct 2012 | HKD | 1.59 | 1.61 | 1.58 | 1.6 | 0.7273 | 0.0 (0.0%) | 4,602,000 |
5 Oct 2012 | HKD | 1.64 | 1.64 | 1.58 | 1.6 | 0.7273 | -0.05 (-3.03%) | 4,398,000 |
4 Oct 2012 | HKD | 1.64 | 1.65 | 1.61 | 1.65 | 0.75 | +0.01 (+0.61%) | 4,712,000 |
3 Oct 2012 | HKD | 1.68 | 1.68 | 1.6 | 1.64 | 0.7455 | -0.03 (-1.80%) | 5,188,000 |
2 Oct 2012 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 0.7591 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 0.7591 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.63 | 1.67 | 1.6 | 1.67 | 0.7591 | +0.04 (+2.45%) | 4,596,000 |
27 Sep 2012 | HKD | 1.65 | 1.67 | 1.6 | 1.63 | 0.7409 | -0.04 (-2.40%) | 6,128,000 |
26 Sep 2012 | HKD | 1.61 | 1.7 | 1.57 | 1.67 | 0.7591 | +0.07 (+4.38%) | 7,288,000 |
25 Sep 2012 | HKD | 1.61 | 1.61 | 1.59 | 1.6 | 0.7273 | 0.0 (0.0%) | 4,188,000 |
24 Sep 2012 | HKD | 1.58 | 1.63 | 1.56 | 1.6 | 0.7273 | +0.04 (+2.56%) | 5,392,000 |
21 Sep 2012 | HKD | 1.55 | 1.59 | 1.46 | 1.56 | 0.7091 | +0.01 (+0.65%) | 3,880,000 |
20 Sep 2012 | HKD | 1.57 | 1.58 | 1.55 | 1.55 | 0.7045 | -0.03 (-1.90%) | 5,860,000 |