Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2012 | HKD | 1.89 | 1.94 | 1.87 | 1.88 | 1.88 | -0.08 (-4.08%) | 6,100,000 |
14 Nov 2012 | HKD | 1.83 | 1.96 | 1.76 | 1.96 | 1.96 | +0.12 (+6.52%) | 7,690,000 |
13 Nov 2012 | HKD | 1.89 | 1.9 | 1.83 | 1.84 | 1.84 | -0.05 (-2.65%) | 4,279,520 |
12 Nov 2012 | HKD | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 5,704,000 |
9 Nov 2012 | HKD | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 7,362,000 |
8 Nov 2012 | HKD | 2.02 | 2.03 | 1.94 | 1.95 | 1.95 | -0.13 (-6.25%) | 15,004,000 |
7 Nov 2012 | HKD | 2.04 | 2.08 | 2.01 | 2.08 | 2.08 | +0.04 (+1.96%) | 11,454,000 |
6 Nov 2012 | HKD | 2.05 | 2.07 | 2.01 | 2.04 | 2.04 | -0.02 (-0.97%) | 6,499,780 |
5 Nov 2012 | HKD | 2.08 | 2.11 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 10,841,000 |
2 Nov 2012 | HKD | 2.02 | 2.09 | 2.01 | 2.07 | 2.07 | +0.1 (+5.08%) | 24,369,010 |
1 Nov 2012 | HKD | 1.94 | 2.03 | 1.93 | 1.97 | 1.97 | +0.01 (+0.51%) | 14,994,310 |
31 Oct 2012 | HKD | 1.89 | 1.97 | 1.89 | 1.96 | 1.96 | +0.09 (+4.81%) | 9,118,000 |
30 Oct 2012 | HKD | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 2,012,000 |
29 Oct 2012 | HKD | 1.86 | 1.9 | 1.8 | 1.87 | 1.87 | -0.01 (-0.53%) | 3,384,000 |
26 Oct 2012 | HKD | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | -0.06 (-3.09%) | 5,276,000 |
25 Oct 2012 | HKD | 2.01 | 2.02 | 1.91 | 1.94 | 1.94 | -0.07 (-3.48%) | 6,582,000 |
24 Oct 2012 | HKD | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 7,438,000 |
23 Oct 2012 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 1.99 | 2.05 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 8,957,000 |
19 Oct 2012 | HKD | 1.97 | 2.03 | 1.97 | 2.01 | 2.01 | +0.04 (+2.03%) | 10,714,000 |
18 Oct 2012 | HKD | 1.97 | 2.03 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 18,898,000 |
17 Oct 2012 | HKD | 1.99 | 2.01 | 1.92 | 1.96 | 1.96 | -0.01 (-0.51%) | 10,479,000 |
16 Oct 2012 | HKD | 2 | 2.01 | 1.96 | 1.97 | 1.97 | -0.06 (-2.96%) | 3,412,000 |
15 Oct 2012 | HKD | 2.03 | 2.04 | 1.99 | 2.03 | 2.03 | +0.02 (+1.00%) | 6,806,000 |
12 Oct 2012 | HKD | 1.93 | 2.02 | 1.93 | 2.01 | 2.01 | +0.09 (+4.69%) | 19,056,000 |
11 Oct 2012 | HKD | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 4,138,000 |
10 Oct 2012 | HKD | 1.94 | 1.96 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 2,712,236 |
9 Oct 2012 | HKD | 1.99 | 2 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 2,488,125 |
8 Oct 2012 | HKD | 1.98 | 2.01 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 4,116,000 |
5 Oct 2012 | HKD | 1.96 | 2.01 | 1.92 | 1.98 | 1.98 | +0.02 (+1.02%) | 9,964,000 |