Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2012 | HKD | 13.5 | 13.72 | 13.4 | 13.72 | 13.72 | +0.42 (+3.16%) | 111,200 |
17 Dec 2012 | HKD | 13.58 | 13.6 | 13.3 | 13.3 | 13.3 | -0.3 (-2.21%) | 58,800 |
14 Dec 2012 | HKD | 13.62 | 13.62 | 13.6 | 13.6 | 13.6 | -0.14 (-1.02%) | 12,400 |
13 Dec 2012 | HKD | 13.76 | 13.76 | 13.74 | 13.74 | 13.74 | -0.06 (-0.43%) | 8,000 |
12 Dec 2012 | HKD | 13.7 | 13.8 | 13.68 | 13.8 | 13.8 | +0.14 (+1.02%) | 6,800 |
11 Dec 2012 | HKD | 13.62 | 13.9 | 13.6 | 13.66 | 13.66 | -0.04 (-0.29%) | 4,800 |
10 Dec 2012 | HKD | 13.96 | 13.96 | 13.7 | 13.7 | 13.7 | -0.2 (-1.44%) | 12,000 |
7 Dec 2012 | HKD | 13.94 | 13.94 | 13.76 | 13.9 | 13.9 | +0.06 (+0.43%) | 60,800 |
6 Dec 2012 | HKD | 13.86 | 13.94 | 13.8 | 13.84 | 13.84 | -0.1 (-0.72%) | 50,144 |
5 Dec 2012 | HKD | 13.8 | 13.96 | 13.8 | 13.94 | 13.94 | +0.02 (+0.14%) | 40,600 |
4 Dec 2012 | HKD | 13.86 | 13.94 | 13.86 | 13.92 | 13.92 | +0.02 (+0.14%) | 44,400 |
3 Dec 2012 | HKD | 13.9 | 13.92 | 13.88 | 13.9 | 13.9 | -0.02 (-0.14%) | 43,600 |
30 Nov 2012 | HKD | 14 | 14 | 13.88 | 13.92 | 13.92 | +0.02 (+0.14%) | 77,600 |
29 Nov 2012 | HKD | 14 | 14.04 | 13.88 | 13.9 | 13.9 | -0.1 (-0.71%) | 101,200 |
28 Nov 2012 | HKD | 13.98 | 14.16 | 13.8 | 14 | 14 | +0.38 (+2.79%) | 269,200 |
27 Nov 2012 | HKD | 13.7 | 13.7 | 13.62 | 13.62 | 13.62 | -0.08 (-0.58%) | 3,800 |
26 Nov 2012 | HKD | 13.8 | 13.9 | 13.7 | 13.7 | 13.7 | -0.22 (-1.58%) | 60,600 |
23 Nov 2012 | HKD | 13.9 | 13.94 | 13.88 | 13.92 | 13.92 | +0.02 (+0.14%) | 57,200 |
22 Nov 2012 | HKD | 13.9 | 14 | 13.8 | 13.9 | 13.9 | +0.18 (+1.31%) | 76,000 |
21 Nov 2012 | HKD | 13.7 | 13.9 | 13.68 | 13.72 | 13.72 | +0.02 (+0.15%) | 67,000 |
20 Nov 2012 | HKD | 13.8 | 13.8 | 13.7 | 13.7 | 13.7 | +0.1 (+0.74%) | 88,200 |
19 Nov 2012 | HKD | 13.52 | 13.7 | 13.52 | 13.6 | 13.6 | +0.08 (+0.59%) | 68,600 |
16 Nov 2012 | HKD | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | +0.02 (+0.15%) | 2,000 |
15 Nov 2012 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | -0.24 (-1.75%) | 1,400 |
14 Nov 2012 | HKD | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.0 (0.0%) | 0 |
13 Nov 2012 | HKD | 13.8 | 13.9 | 13.74 | 13.74 | 13.74 | 0.0 (0.0%) | 3,800 |
12 Nov 2012 | HKD | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | +0.04 (+0.29%) | 3,000 |
9 Nov 2012 | HKD | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | 0.0 (0.0%) | 0 |
8 Nov 2012 | HKD | 13.9 | 13.9 | 13.7 | 13.7 | 13.7 | -0.1 (-0.72%) | 8,200 |
7 Nov 2012 | HKD | 13.8 | 13.9 | 13.7 | 13.8 | 13.8 | +0.02 (+0.15%) | 21,000 |