Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2012 | HKD | 5.22 | 5.22 | 5.06 | 5.12 | 5.12 | -0.09 (-1.73%) | 8,684,854 |
12 Nov 2012 | HKD | 5.22 | 5.3 | 5.11 | 5.21 | 5.21 | -0.06 (-1.14%) | 5,812,000 |
9 Nov 2012 | HKD | 5.18 | 5.27 | 5.16 | 5.27 | 5.27 | +0.06 (+1.15%) | 10,735,140 |
8 Nov 2012 | HKD | 5.25 | 5.3 | 5.19 | 5.21 | 5.21 | -0.12 (-2.25%) | 10,488,300 |
7 Nov 2012 | HKD | 5.4 | 5.4 | 5.26 | 5.33 | 5.33 | -0.01 (-0.19%) | 12,540,880 |
6 Nov 2012 | HKD | 5.44 | 5.48 | 5.3 | 5.34 | 5.34 | -0.1 (-1.84%) | 12,546,000 |
5 Nov 2012 | HKD | 5.52 | 5.6 | 5.42 | 5.44 | 5.44 | -0.1 (-1.81%) | 21,664,500 |
2 Nov 2012 | HKD | 5.58 | 5.61 | 5.49 | 5.54 | 5.54 | +0.04 (+0.73%) | 17,889,650 |
1 Nov 2012 | HKD | 5.48 | 5.54 | 5.43 | 5.5 | 5.5 | 0.0 (0.0%) | 12,047,950 |
31 Oct 2012 | HKD | 5.6 | 5.6 | 5.48 | 5.5 | 5.5 | -0.01 (-0.18%) | 15,592,870 |
30 Oct 2012 | HKD | 5.44 | 5.54 | 5.42 | 5.51 | 5.51 | +0.02 (+0.36%) | 12,799,000 |
29 Oct 2012 | HKD | 5.35 | 5.52 | 5.33 | 5.49 | 5.49 | +0.09 (+1.67%) | 13,462,600 |
26 Oct 2012 | HKD | 5.54 | 5.54 | 5.32 | 5.4 | 5.4 | -0.14 (-2.53%) | 17,099,240 |
25 Oct 2012 | HKD | 5.5 | 5.65 | 5.47 | 5.54 | 5.54 | +0.11 (+2.03%) | 37,134,398 |
24 Oct 2012 | HKD | 5.29 | 5.5 | 5.25 | 5.43 | 5.43 | +0.3 (+5.85%) | 48,473,527 |
23 Oct 2012 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
19 Oct 2012 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
18 Oct 2012 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
17 Oct 2012 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
16 Oct 2012 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
15 Oct 2012 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
12 Oct 2012 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
11 Oct 2012 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
10 Oct 2012 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
9 Oct 2012 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
8 Oct 2012 | HKD | 5.08 | 5.18 | 5 | 5.13 | 5.13 | +0.06 (+1.18%) | 17,349,500 |
5 Oct 2012 | HKD | 5.07 | 5.08 | 4.96 | 5.07 | 5.07 | 0.0 (0.0%) | 10,526,100 |
4 Oct 2012 | HKD | 4.96 | 5.09 | 4.9 | 5.07 | 5.07 | +0.2 (+4.11%) | 22,699,131 |
3 Oct 2012 | HKD | 4.84 | 4.94 | 4.84 | 4.87 | 4.87 | -0.01 (-0.20%) | 8,106,000 |