Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2012 | HKD | 1.89 | 1.96 | 1.88 | 1.96 | 1.96 | +0.06 (+3.16%) | 4,256,188 |
3 Oct 2012 | HKD | 1.92 | 1.94 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 3,350,000 |
2 Oct 2012 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 3,538,513 |
27 Sep 2012 | HKD | 1.85 | 1.95 | 1.84 | 1.9 | 1.9 | +0.03 (+1.60%) | 3,817,000 |
26 Sep 2012 | HKD | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | -0.03 (-1.58%) | 4,002,157 |
25 Sep 2012 | HKD | 1.93 | 1.96 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 3,558,000 |
24 Sep 2012 | HKD | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 1,146,000 |
21 Sep 2012 | HKD | 1.94 | 1.98 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 4,738,142 |
20 Sep 2012 | HKD | 1.93 | 1.99 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 6,614,000 |
19 Sep 2012 | HKD | 1.86 | 1.96 | 1.85 | 1.95 | 1.95 | +0.08 (+4.28%) | 9,701,540 |
18 Sep 2012 | HKD | 1.91 | 1.92 | 1.84 | 1.87 | 1.87 | -0.03 (-1.58%) | 4,195,250 |
17 Sep 2012 | HKD | 1.89 | 1.94 | 1.88 | 1.9 | 1.9 | +0.03 (+1.60%) | 4,956,000 |
14 Sep 2012 | HKD | 1.84 | 1.89 | 1.83 | 1.87 | 1.87 | +0.07 (+3.89%) | 8,852,000 |
13 Sep 2012 | HKD | 1.76 | 1.84 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 9,908,000 |
12 Sep 2012 | HKD | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 5,254,000 |
11 Sep 2012 | HKD | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 2,810,000 |
10 Sep 2012 | HKD | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 3,854,000 |
7 Sep 2012 | HKD | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | +0.04 (+2.38%) | 3,376,000 |
6 Sep 2012 | HKD | 1.63 | 1.7 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 1,686,161 |
5 Sep 2012 | HKD | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 3,304,000 |
4 Sep 2012 | HKD | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 940,013 |
3 Sep 2012 | HKD | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,518,000 |
31 Aug 2012 | HKD | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,240,061 |
30 Aug 2012 | HKD | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 3,430,000 |
29 Aug 2012 | HKD | 1.7 | 1.77 | 1.68 | 1.76 | 1.76 | +0.06 (+3.53%) | 5,660,000 |
28 Aug 2012 | HKD | 1.73 | 1.75 | 1.66 | 1.7 | 1.7 | -0.03 (-1.73%) | 5,926,000 |
27 Aug 2012 | HKD | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 3,666,000 |
24 Aug 2012 | HKD | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,272,000 |