Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2012 | HKD | 4.3 | 4.46 | 4.26 | 4.41 | 4.41 | +0.15 (+3.52%) | 7,019,000 |
20 Aug 2012 | HKD | 4.25 | 4.28 | 4.19 | 4.26 | 4.26 | +0.06 (+1.43%) | 2,296,000 |
17 Aug 2012 | HKD | 4.19 | 4.25 | 4.19 | 4.2 | 4.2 | +0.02 (+0.48%) | 5,834,000 |
16 Aug 2012 | HKD | 4.2 | 4.24 | 4.11 | 4.18 | 4.18 | -0.04 (-0.95%) | 7,336,000 |
15 Aug 2012 | HKD | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | -0.01 (-0.24%) | 6,253,000 |
14 Aug 2012 | HKD | 4.41 | 4.46 | 4.17 | 4.23 | 4.23 | -0.14 (-3.20%) | 13,372,000 |
13 Aug 2012 | HKD | 4.68 | 4.68 | 4.37 | 4.37 | 4.37 | -0.3 (-6.42%) | 8,055,000 |
10 Aug 2012 | HKD | 4.62 | 4.71 | 4.53 | 4.67 | 4.67 | +0.05 (+1.08%) | 10,530,000 |
9 Aug 2012 | HKD | 4.68 | 4.68 | 4.57 | 4.62 | 4.62 | +0.04 (+0.87%) | 6,655,349 |
8 Aug 2012 | HKD | 4.59 | 4.61 | 4.43 | 4.58 | 4.58 | +0.07 (+1.55%) | 10,957,800 |
7 Aug 2012 | HKD | 4.45 | 4.52 | 4.39 | 4.51 | 4.51 | +0.12 (+2.73%) | 5,575,306 |
6 Aug 2012 | HKD | 4.45 | 4.54 | 4.36 | 4.39 | 4.39 | +0.01 (+0.23%) | 4,194,945 |
3 Aug 2012 | HKD | 4.26 | 4.4 | 4.23 | 4.38 | 4.38 | +0.03 (+0.69%) | 4,327,000 |
2 Aug 2012 | HKD | 4.63 | 4.63 | 4.34 | 4.35 | 4.35 | -0.2 (-4.40%) | 8,435,700 |
1 Aug 2012 | HKD | 4.4 | 4.62 | 4.32 | 4.55 | 4.55 | +0.14 (+3.17%) | 9,615,000 |
31 Jul 2012 | HKD | 4.2 | 4.44 | 4.2 | 4.41 | 4.41 | +0.21 (+5%) | 9,740,192 |
30 Jul 2012 | HKD | 4.25 | 4.29 | 4.13 | 4.2 | 4.2 | +0.02 (+0.48%) | 10,291,000 |
27 Jul 2012 | HKD | 4.12 | 4.23 | 4.09 | 4.18 | 4.18 | +0.13 (+3.21%) | 9,826,742 |
26 Jul 2012 | HKD | 4.06 | 4.09 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 15,442,480 |
25 Jul 2012 | HKD | 4.16 | 4.22 | 4.03 | 4.07 | 4.07 | -0.06 (-1.45%) | 10,050,270 |
24 Jul 2012 | HKD | 4.15 | 4.2 | 4.03 | 4.13 | 4.13 | -0.01 (-0.24%) | 8,343,281 |
23 Jul 2012 | HKD | 4.02 | 4.26 | 3.99 | 4.14 | 4.14 | +0.02 (+0.49%) | 11,672,960 |
20 Jul 2012 | HKD | 4.1 | 4.22 | 4.03 | 4.12 | 4.12 | +0.06 (+1.48%) | 14,602,000 |
19 Jul 2012 | HKD | 4.26 | 4.31 | 3.98 | 4.06 | 4.06 | -0.13 (-3.10%) | 28,064,170 |
18 Jul 2012 | HKD | 4.55 | 4.55 | 4.11 | 4.19 | 4.19 | -0.34 (-7.51%) | 21,917,410 |
17 Jul 2012 | HKD | 5.19 | 5.25 | 4.46 | 4.53 | 4.53 | -0.54 (-10.65%) | 40,117,168 |
16 Jul 2012 | HKD | 5.27 | 5.35 | 5.05 | 5.07 | 5.07 | -0.2 (-3.80%) | 4,808,090 |
13 Jul 2012 | HKD | 5.29 | 5.34 | 5.15 | 5.27 | 5.27 | -0.07 (-1.31%) | 5,785,670 |
12 Jul 2012 | HKD | 5.45 | 5.45 | 5.3 | 5.34 | 5.34 | -0.07 (-1.29%) | 2,062,673 |
11 Jul 2012 | HKD | 5.33 | 5.58 | 5.31 | 5.41 | 5.41 | -0.01 (-0.18%) | 5,565,000 |