Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 3.51 | 3.67 | 3.51 | 3.64 | 697.6667 | +0.13 (+3.70%) | 4,315,000 |
12 Dec 2012 | HKD | 3.48 | 3.54 | 3.48 | 3.51 | 672.75 | 0.0 (0.0%) | 1,339,000 |
11 Dec 2012 | HKD | 3.5 | 3.53 | 3.48 | 3.51 | 672.75 | +0.01 (+0.29%) | 930,000 |
10 Dec 2012 | HKD | 3.47 | 3.53 | 3.47 | 3.5 | 670.8333 | +0.04 (+1.16%) | 1,475,000 |
7 Dec 2012 | HKD | 3.5 | 3.55 | 3.46 | 3.46 | 663.1667 | -0.05 (-1.42%) | 1,142,975 |
6 Dec 2012 | HKD | 3.5 | 3.55 | 3.49 | 3.51 | 672.75 | +0.01 (+0.29%) | 1,050,165 |
5 Dec 2012 | HKD | 3.51 | 3.56 | 3.45 | 3.5 | 670.8333 | -0.02 (-0.57%) | 3,587,800 |
4 Dec 2012 | HKD | 3.5 | 3.61 | 3.48 | 3.52 | 674.6667 | +0.02 (+0.57%) | 2,298,856 |
3 Dec 2012 | HKD | 3.64 | 3.65 | 3.49 | 3.5 | 670.8333 | -0.13 (-3.58%) | 1,753,209 |
30 Nov 2012 | HKD | 3.62 | 3.7 | 3.61 | 3.63 | 695.75 | 0.0 (0.0%) | 5,424,680 |
29 Nov 2012 | HKD | 3.65 | 3.68 | 3.61 | 3.63 | 695.75 | 0.0 (0.0%) | 3,429,000 |
28 Nov 2012 | HKD | 3.71 | 3.71 | 3.62 | 3.63 | 695.75 | -0.08 (-2.16%) | 3,457,147 |
27 Nov 2012 | HKD | 3.7 | 3.73 | 3.6 | 3.71 | 711.0833 | +0.07 (+1.92%) | 4,171,185 |
26 Nov 2012 | HKD | 3.56 | 3.67 | 3.53 | 3.64 | 697.6667 | +0.06 (+1.68%) | 8,768,000 |
23 Nov 2012 | HKD | 3.4 | 3.58 | 3.38 | 3.58 | 686.1667 | +0.22 (+6.55%) | 5,158,000 |
22 Nov 2012 | HKD | 3.25 | 3.38 | 3.21 | 3.36 | 644 | +0.11 (+3.38%) | 3,778,829 |
21 Nov 2012 | HKD | 3.54 | 3.55 | 3.21 | 3.25 | 622.9167 | -0.28 (-7.93%) | 13,904,000 |
20 Nov 2012 | HKD | 3.42 | 3.59 | 3.42 | 3.53 | 676.5833 | +0.14 (+4.13%) | 5,027,500 |
19 Nov 2012 | HKD | 3.4 | 3.44 | 3.37 | 3.39 | 649.75 | -0.04 (-1.17%) | 7,781,006 |
16 Nov 2012 | HKD | 3.5 | 3.5 | 3.41 | 3.43 | 657.4167 | -0.1 (-2.83%) | 2,055,481 |
15 Nov 2012 | HKD | 3.54 | 3.56 | 3.49 | 3.53 | 676.5833 | -0.01 (-0.28%) | 1,530,000 |
14 Nov 2012 | HKD | 3.52 | 3.55 | 3.48 | 3.54 | 678.5 | +0.03 (+0.85%) | 1,743,000 |
13 Nov 2012 | HKD | 3.55 | 3.55 | 3.4 | 3.51 | 672.75 | +0.02 (+0.57%) | 3,179,000 |
12 Nov 2012 | HKD | 3.9 | 3.95 | 3.35 | 3.49 | 668.9167 | -0.45 (-11.42%) | 8,196,515 |
9 Nov 2012 | HKD | 3.93 | 3.98 | 3.91 | 3.94 | 755.1667 | -0.01 (-0.25%) | 950,000 |
8 Nov 2012 | HKD | 3.87 | 3.97 | 3.85 | 3.95 | 757.0833 | -0.05 (-1.25%) | 7,906,387 |
7 Nov 2012 | HKD | 4.25 | 4.28 | 3.99 | 4 | 766.6667 | -0.16 (-3.85%) | 18,167,000 |
6 Nov 2012 | HKD | 4.38 | 4.4 | 4.14 | 4.16 | 797.3333 | -0.17 (-3.93%) | 7,482,000 |
5 Nov 2012 | HKD | 4.31 | 4.41 | 4.28 | 4.33 | 829.9167 | +0.11 (+2.61%) | 3,713,000 |
2 Nov 2012 | HKD | 4.26 | 4.3 | 4.15 | 4.22 | 808.8333 | -0.01 (-0.24%) | 7,336,314 |