Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | HKD | 4.07 | 4.1 | 4.01 | 4.1 | 785.8333 | +0.1 (+2.50%) | 713,981 |
19 Sep 2012 | HKD | 3.98 | 4.07 | 3.9 | 4 | 766.6667 | +0.1 (+2.56%) | 1,252,934 |
18 Sep 2012 | HKD | 3.95 | 3.95 | 3.82 | 3.9 | 747.5 | +0.07 (+1.83%) | 600,000 |
17 Sep 2012 | HKD | 3.83 | 3.87 | 3.75 | 3.83 | 734.0833 | +0.05 (+1.32%) | 1,105,336 |
14 Sep 2012 | HKD | 3.75 | 3.8 | 3.68 | 3.78 | 724.5 | +0.1 (+2.72%) | 942,013 |
13 Sep 2012 | HKD | 3.61 | 3.7 | 3.53 | 3.68 | 705.3333 | +0.22 (+6.36%) | 1,651,000 |
12 Sep 2012 | HKD | 3.45 | 3.48 | 3.43 | 3.46 | 663.1667 | +0.06 (+1.76%) | 256,000 |
11 Sep 2012 | HKD | 3.52 | 3.52 | 3.39 | 3.4 | 651.6667 | -0.12 (-3.41%) | 835,000 |
10 Sep 2012 | HKD | 3.61 | 3.61 | 3.52 | 3.52 | 674.6667 | -0.05 (-1.40%) | 297,995 |
7 Sep 2012 | HKD | 3.5 | 3.62 | 3.5 | 3.57 | 684.25 | +0.12 (+3.48%) | 194,118 |
6 Sep 2012 | HKD | 3.46 | 3.51 | 3.42 | 3.45 | 661.25 | -0.05 (-1.43%) | 170,701 |
5 Sep 2012 | HKD | 3.47 | 3.5 | 3.4 | 3.5 | 670.8333 | +0.01 (+0.29%) | 831,265 |
4 Sep 2012 | HKD | 3.53 | 3.56 | 3.47 | 3.49 | 668.9167 | -0.04 (-1.13%) | 1,856,163 |
3 Sep 2012 | HKD | 3.7 | 3.7 | 3.45 | 3.53 | 676.5833 | -0.19 (-5.11%) | 1,874,122 |
31 Aug 2012 | HKD | 3.6 | 3.72 | 3.6 | 3.72 | 713 | +0.06 (+1.64%) | 393,333 |
30 Aug 2012 | HKD | 3.75 | 3.8 | 3.64 | 3.66 | 701.5 | +0.02 (+0.55%) | 427,000 |
29 Aug 2012 | HKD | 3.6 | 3.66 | 3.6 | 3.64 | 697.6667 | +0.06 (+1.68%) | 954,000 |
28 Aug 2012 | HKD | 3.51 | 3.6 | 3.5 | 3.58 | 686.1667 | +0.1 (+2.87%) | 504,000 |
27 Aug 2012 | HKD | 3.5 | 3.51 | 3.46 | 3.48 | 667 | -0.02 (-0.57%) | 223,984 |
24 Aug 2012 | HKD | 3.51 | 3.67 | 3.47 | 3.5 | 670.8333 | 0.0 (0.0%) | 842,454 |
23 Aug 2012 | HKD | 3.55 | 3.6 | 3.49 | 3.5 | 670.8333 | +0.05 (+1.45%) | 891,587 |
22 Aug 2012 | HKD | 3.44 | 3.58 | 3.39 | 3.45 | 661.25 | +0.04 (+1.17%) | 1,609,000 |
21 Aug 2012 | HKD | 3.37 | 3.45 | 3.36 | 3.41 | 653.5833 | +0.09 (+2.71%) | 1,139,567 |
20 Aug 2012 | HKD | 3.47 | 3.47 | 3.23 | 3.32 | 636.3333 | -0.09 (-2.64%) | 2,058,101 |
17 Aug 2012 | HKD | 3.54 | 3.55 | 3.39 | 3.41 | 653.5833 | -0.11 (-3.13%) | 2,033,250 |
16 Aug 2012 | HKD | 3.77 | 3.77 | 3.46 | 3.52 | 674.6667 | -0.25 (-6.63%) | 2,452,000 |
15 Aug 2012 | HKD | 3.85 | 3.85 | 3.68 | 3.77 | 722.5833 | -0.05 (-1.31%) | 408,000 |
14 Aug 2012 | HKD | 3.89 | 3.89 | 3.76 | 3.82 | 732.1667 | +0.02 (+0.53%) | 479,691 |
13 Aug 2012 | HKD | 3.95 | 4 | 3.79 | 3.8 | 728.3333 | -0.03 (-0.78%) | 114,000 |
10 Aug 2012 | HKD | 3.92 | 3.92 | 3.8 | 3.83 | 734.0833 | -0.13 (-3.28%) | 674,558 |