Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 1.2 | 1.2 | 1.17 | 1.17 | 11.7 | -0.03 (-2.50%) | 1,320,000 |
12 Dec 2012 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 12 | -0.01 (-0.83%) | 1,162,000 |
11 Dec 2012 | HKD | 1.21 | 1.23 | 1.18 | 1.21 | 12.1 | +0.01 (+0.83%) | 6,052,000 |
10 Dec 2012 | HKD | 1.22 | 1.23 | 1.18 | 1.2 | 12 | +0.02 (+1.69%) | 4,856,000 |
7 Dec 2012 | HKD | 1.13 | 1.19 | 1.11 | 1.18 | 11.8 | +0.06 (+5.36%) | 20,462,000 |
6 Dec 2012 | HKD | 1.07 | 1.14 | 1.06 | 1.12 | 11.2 | +0.05 (+4.67%) | 14,758,000 |
5 Dec 2012 | HKD | 1.07 | 1.08 | 1.07 | 1.07 | 10.7 | 0.0 (0.0%) | 2,036,000 |
4 Dec 2012 | HKD | 1.06 | 1.08 | 1.05 | 1.07 | 10.7 | +0.01 (+0.94%) | 1,376,000 |
3 Dec 2012 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 10.6 | -0.01 (-0.93%) | 428,000 |
30 Nov 2012 | HKD | 1.08 | 1.09 | 1.06 | 1.07 | 10.7 | -0.01 (-0.93%) | 1,099,772 |
29 Nov 2012 | HKD | 1.08 | 1.08 | 1.06 | 1.08 | 10.8 | 0.0 (0.0%) | 452,000 |
28 Nov 2012 | HKD | 1.07 | 1.08 | 1.07 | 1.08 | 10.8 | 0.0 (0.0%) | 624,000 |
27 Nov 2012 | HKD | 1.05 | 1.09 | 1.05 | 1.08 | 10.8 | +0.04 (+3.85%) | 1,432,000 |
26 Nov 2012 | HKD | 1.05 | 1.06 | 1.03 | 1.04 | 10.4 | -0.04 (-3.70%) | 1,588,000 |
23 Nov 2012 | HKD | 1.07 | 1.08 | 1.05 | 1.08 | 10.8 | +0.03 (+2.86%) | 468,000 |
22 Nov 2012 | HKD | 1.08 | 1.08 | 1.05 | 1.05 | 10.5 | -0.03 (-2.78%) | 644,000 |
21 Nov 2012 | HKD | 1.07 | 1.09 | 1.06 | 1.08 | 10.8 | +0.01 (+0.93%) | 960,000 |
20 Nov 2012 | HKD | 1.09 | 1.09 | 1.07 | 1.07 | 10.7 | -0.02 (-1.83%) | 760,000 |
19 Nov 2012 | HKD | 1.08 | 1.09 | 1.07 | 1.09 | 10.9 | +0.01 (+0.93%) | 964,000 |
16 Nov 2012 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 10.8 | 0.0 (0.0%) | 640,000 |
15 Nov 2012 | HKD | 1.06 | 1.08 | 1.05 | 1.08 | 10.8 | +0.01 (+0.93%) | 1,220,000 |
14 Nov 2012 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 10.7 | 0.0 (0.0%) | 668,000 |
13 Nov 2012 | HKD | 1.07 | 1.07 | 1.05 | 1.07 | 10.7 | -0.01 (-0.93%) | 1,292,000 |
12 Nov 2012 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 10.8 | -0.01 (-0.92%) | 684,000 |
9 Nov 2012 | HKD | 1.08 | 1.09 | 1.07 | 1.09 | 10.9 | 0.0 (0.0%) | 904,000 |
8 Nov 2012 | HKD | 1.08 | 1.09 | 1.07 | 1.09 | 10.9 | -0.01 (-0.91%) | 1,768,000 |
7 Nov 2012 | HKD | 1.1 | 1.1 | 1.08 | 1.1 | 11 | -0.01 (-0.90%) | 3,064,000 |
6 Nov 2012 | HKD | 1.09 | 1.11 | 1.06 | 1.11 | 11.1 | +0.03 (+2.78%) | 3,616,000 |
5 Nov 2012 | HKD | 1.12 | 1.12 | 1.08 | 1.08 | 10.8 | -0.04 (-3.57%) | 3,064,000 |
2 Nov 2012 | HKD | 1.11 | 1.13 | 1.09 | 1.12 | 11.2 | 0.0 (0.0%) | 5,848,000 |