Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2012 | HKD | 1.57 | 1.58 | 1.52 | 1.58 | 0.7182 | +0.01 (+0.64%) | 4,212,000 |
18 Sep 2012 | HKD | 1.58 | 1.58 | 1.56 | 1.57 | 0.7136 | -0.07 (-4.27%) | 4,500,000 |
17 Sep 2012 | HKD | 1.55 | 1.69 | 1.38 | 1.64 | 0.7455 | -0.01 (-0.61%) | 5,072,000 |
14 Sep 2012 | HKD | 1.54 | 1.65 | 1.51 | 1.65 | 0.75 | +0.1 (+6.45%) | 4,448,000 |
13 Sep 2012 | HKD | 1.5 | 1.55 | 1.47 | 1.55 | 0.7045 | +0.03 (+1.97%) | 3,054,000 |
12 Sep 2012 | HKD | 1.49 | 1.52 | 1.49 | 1.52 | 0.6909 | +0.02 (+1.33%) | 4,338,000 |
11 Sep 2012 | HKD | 1.51 | 1.52 | 1.46 | 1.5 | 0.6818 | -0.01 (-0.66%) | 3,102,000 |
10 Sep 2012 | HKD | 1.52 | 1.52 | 1.49 | 1.51 | 0.6864 | -0.02 (-1.31%) | 3,588,000 |
7 Sep 2012 | HKD | 1.52 | 1.53 | 1.5 | 1.53 | 0.6955 | +0.01 (+0.66%) | 2,520,000 |
6 Sep 2012 | HKD | 1.55 | 1.55 | 1.49 | 1.52 | 0.6909 | -0.03 (-1.94%) | 3,860,000 |
5 Sep 2012 | HKD | 1.55 | 1.56 | 1.51 | 1.55 | 0.7045 | +0.02 (+1.31%) | 2,498,000 |
4 Sep 2012 | HKD | 1.58 | 1.58 | 1.5 | 1.53 | 0.6955 | -0.05 (-3.16%) | 4,036,000 |
3 Sep 2012 | HKD | 1.64 | 1.64 | 1.53 | 1.58 | 0.7182 | -0.05 (-3.07%) | 3,074,030 |
31 Aug 2012 | HKD | 1.52 | 1.65 | 1.45 | 1.63 | 0.7409 | +0.12 (+7.95%) | 3,164,000 |
30 Aug 2012 | HKD | 1.54 | 1.54 | 1.44 | 1.51 | 0.6864 | -0.03 (-1.95%) | 3,242,000 |
29 Aug 2012 | HKD | 1.55 | 1.56 | 1.49 | 1.54 | 0.7 | -0.01 (-0.65%) | 2,518,000 |
28 Aug 2012 | HKD | 1.54 | 1.55 | 1.49 | 1.55 | 0.7045 | +0.01 (+0.65%) | 2,056,000 |
27 Aug 2012 | HKD | 1.54 | 1.55 | 1.53 | 1.54 | 0.7 | 0.0 (0.0%) | 2,304,000 |
24 Aug 2012 | HKD | 1.57 | 1.57 | 1.47 | 1.54 | 0.7 | 0.0 (0.0%) | 2,834,000 |
23 Aug 2012 | HKD | 1.56 | 1.56 | 1.5 | 1.54 | 0.7 | +0.01 (+0.65%) | 1,612,000 |
22 Aug 2012 | HKD | 1.56 | 1.56 | 1.51 | 1.53 | 0.6955 | -0.03 (-1.92%) | 2,272,000 |
21 Aug 2012 | HKD | 1.58 | 1.59 | 1.54 | 1.56 | 0.7091 | -0.01 (-0.64%) | 1,840,000 |
20 Aug 2012 | HKD | 1.61 | 1.61 | 1.51 | 1.57 | 0.7136 | -0.01 (-0.63%) | 1,682,000 |
17 Aug 2012 | HKD | 1.6 | 1.62 | 1.58 | 1.58 | 0.7182 | -0.01 (-0.63%) | 1,464,000 |
16 Aug 2012 | HKD | 1.64 | 1.64 | 1.58 | 1.59 | 0.7227 | -0.05 (-3.05%) | 1,548,000 |
15 Aug 2012 | HKD | 1.52 | 1.64 | 1.47 | 1.64 | 0.7455 | +0.12 (+7.89%) | 5,336,000 |
14 Aug 2012 | HKD | 1.53 | 1.53 | 1.52 | 1.52 | 0.6909 | -0.01 (-0.65%) | 2,466,000 |
13 Aug 2012 | HKD | 1.52 | 1.56 | 1.46 | 1.53 | 0.6955 | +0.05 (+3.38%) | 1,302,000 |
10 Aug 2012 | HKD | 1.52 | 1.52 | 1.48 | 1.48 | 0.6727 | -0.05 (-3.27%) | 1,798,000 |
9 Aug 2012 | HKD | 1.52 | 1.53 | 1.51 | 1.53 | 0.6955 | 0.0 (0.0%) | 1,590,000 |