Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2012 | HKD | 1.57 | 1.57 | 1.51 | 1.53 | 0.6955 | -0.03 (-1.92%) | 1,814,000 |
7 Aug 2012 | HKD | 1.57 | 1.58 | 1.53 | 1.56 | 0.7091 | -0.01 (-0.64%) | 1,426,000 |
6 Aug 2012 | HKD | 1.57 | 1.57 | 1.55 | 1.57 | 0.7136 | +0.01 (+0.64%) | 1,382,000 |
3 Aug 2012 | HKD | 1.57 | 1.57 | 1.53 | 1.56 | 0.7091 | 0.0 (0.0%) | 1,764,000 |
2 Aug 2012 | HKD | 1.58 | 1.59 | 1.54 | 1.56 | 0.7091 | +0.02 (+1.30%) | 2,218,000 |
1 Aug 2012 | HKD | 1.6 | 1.6 | 1.51 | 1.54 | 0.7 | -0.06 (-3.75%) | 1,384,000 |
31 Jul 2012 | HKD | 1.57 | 1.6 | 1.56 | 1.6 | 0.7273 | +0.03 (+1.91%) | 2,834,000 |
30 Jul 2012 | HKD | 1.56 | 1.58 | 1.54 | 1.57 | 0.7136 | +0.02 (+1.29%) | 1,934,000 |
27 Jul 2012 | HKD | 1.57 | 1.57 | 1.51 | 1.55 | 0.7045 | -0.02 (-1.27%) | 2,026,000 |
26 Jul 2012 | HKD | 1.59 | 1.59 | 1.56 | 1.57 | 0.7136 | 0.0 (0.0%) | 800,000 |
25 Jul 2012 | HKD | 1.56 | 1.58 | 1.51 | 1.57 | 0.7136 | +0.05 (+3.29%) | 3,208,000 |
24 Jul 2012 | HKD | 1.54 | 1.56 | 1.52 | 1.52 | 0.6909 | +0.01 (+0.66%) | 760,000 |
23 Jul 2012 | HKD | 1.56 | 1.56 | 1.51 | 1.51 | 0.6864 | -0.06 (-3.82%) | 2,378,000 |
20 Jul 2012 | HKD | 1.57 | 1.57 | 1.53 | 1.57 | 0.7136 | +0.01 (+0.64%) | 1,498,000 |
19 Jul 2012 | HKD | 1.57 | 1.57 | 1.55 | 1.56 | 0.7091 | -0.01 (-0.64%) | 1,506,000 |
18 Jul 2012 | HKD | 1.58 | 1.58 | 1.57 | 1.57 | 0.7136 | +0.01 (+0.64%) | 1,184,000 |
17 Jul 2012 | HKD | 1.57 | 1.57 | 1.55 | 1.56 | 0.7091 | -0.02 (-1.27%) | 1,608,000 |
16 Jul 2012 | HKD | 1.55 | 1.6 | 1.53 | 1.58 | 0.7182 | +0.03 (+1.94%) | 1,346,000 |
13 Jul 2012 | HKD | 1.46 | 1.56 | 1.45 | 1.55 | 0.7045 | +0.08 (+5.44%) | 1,928,000 |
12 Jul 2012 | HKD | 1.54 | 1.58 | 1.47 | 1.47 | 0.6682 | -0.03 (-2%) | 2,050,000 |
11 Jul 2012 | HKD | 1.61 | 1.62 | 1.5 | 1.5 | 0.6818 | -0.03 (-1.96%) | 1,412,000 |
10 Jul 2012 | HKD | 1.62 | 1.65 | 1.53 | 1.53 | 0.6955 | -0.02 (-1.29%) | 1,994,000 |
9 Jul 2012 | HKD | 1.58 | 1.64 | 1.55 | 1.55 | 0.7045 | -0.04 (-2.52%) | 1,492,000 |
6 Jul 2012 | HKD | 1.55 | 1.67 | 1.55 | 1.59 | 0.7227 | +0.02 (+1.27%) | 1,662,000 |
5 Jul 2012 | HKD | 1.63 | 1.63 | 1.57 | 1.57 | 0.7136 | -0.05 (-3.09%) | 1,132,000 |
4 Jul 2012 | HKD | 1.67 | 1.67 | 1.59 | 1.62 | 0.7364 | -0.01 (-0.61%) | 2,158,000 |
3 Jul 2012 | HKD | 1.65 | 1.72 | 1.63 | 1.63 | 0.7409 | -0.02 (-1.21%) | 2,330,000 |
2 Jul 2012 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 0.75 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 1.64 | 1.69 | 1.59 | 1.65 | 0.75 | +0.01 (+0.61%) | 1,776,000 |
28 Jun 2012 | HKD | 1.55 | 1.65 | 1.51 | 1.64 | 0.7455 | +0.09 (+5.81%) | 2,486,000 |