Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2012 | HKD | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,872,000 |
22 Aug 2012 | HKD | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.03 (-1.69%) | 2,552,000 |
21 Aug 2012 | HKD | 1.71 | 1.77 | 1.7 | 1.77 | 1.77 | +0.05 (+2.91%) | 5,782,000 |
20 Aug 2012 | HKD | 1.63 | 1.73 | 1.63 | 1.72 | 1.72 | +0.07 (+4.24%) | 4,360,000 |
17 Aug 2012 | HKD | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 3,998,500 |
16 Aug 2012 | HKD | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 2,803,000 |
15 Aug 2012 | HKD | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 4,008,000 |
14 Aug 2012 | HKD | 1.71 | 1.71 | 1.67 | 1.71 | 1.71 | -0.01 (-0.58%) | 6,182,375 |
13 Aug 2012 | HKD | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 2,152,000 |
10 Aug 2012 | HKD | 1.76 | 1.76 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 4,804,000 |
9 Aug 2012 | HKD | 1.8 | 1.8 | 1.73 | 1.76 | 1.76 | -0.01 (-0.56%) | 6,330,000 |
8 Aug 2012 | HKD | 1.8 | 1.84 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 6,066,000 |
7 Aug 2012 | HKD | 1.73 | 1.8 | 1.71 | 1.8 | 1.8 | +0.08 (+4.65%) | 6,840,000 |
6 Aug 2012 | HKD | 1.7 | 1.75 | 1.7 | 1.72 | 1.72 | +0.05 (+2.99%) | 2,054,000 |
3 Aug 2012 | HKD | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | 0.0 (0.0%) | 1,614,005 |
2 Aug 2012 | HKD | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 2,360,742 |
1 Aug 2012 | HKD | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | +0.09 (+5.56%) | 5,122,000 |
31 Jul 2012 | HKD | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 1,734,000 |
30 Jul 2012 | HKD | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 5,462,000 |
27 Jul 2012 | HKD | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | +0.02 (+1.23%) | 6,148,000 |
26 Jul 2012 | HKD | 1.64 | 1.65 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 2,364,000 |
25 Jul 2012 | HKD | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 1,458,000 |
24 Jul 2012 | HKD | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 1,596,000 |
23 Jul 2012 | HKD | 1.7 | 1.7 | 1.62 | 1.63 | 1.63 | -0.09 (-5.23%) | 4,266,000 |
20 Jul 2012 | HKD | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 2,276,000 |
19 Jul 2012 | HKD | 1.78 | 1.8 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 3,264,000 |
18 Jul 2012 | HKD | 1.74 | 1.78 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 4,241,000 |
17 Jul 2012 | HKD | 1.7 | 1.74 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 2,162,881 |
16 Jul 2012 | HKD | 1.74 | 1.77 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 2,320,000 |
13 Jul 2012 | HKD | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 3,066,000 |