Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | HKD | 1.11 | 1.12 | 1.09 | 1.12 | 11.2 | 0.0 (0.0%) | 1,476,000 |
31 Oct 2012 | HKD | 1.12 | 1.12 | 1.1 | 1.12 | 11.2 | 0.0 (0.0%) | 336,000 |
30 Oct 2012 | HKD | 1.12 | 1.12 | 1.09 | 1.12 | 11.2 | +0.01 (+0.90%) | 1,424,000 |
29 Oct 2012 | HKD | 1.12 | 1.13 | 1.1 | 1.11 | 11.1 | -0.02 (-1.77%) | 1,084,000 |
26 Oct 2012 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 11.3 | -0.01 (-0.88%) | 516,000 |
25 Oct 2012 | HKD | 1.14 | 1.14 | 1.11 | 1.14 | 11.4 | 0.0 (0.0%) | 2,072,000 |
24 Oct 2012 | HKD | 1.11 | 1.14 | 1.11 | 1.14 | 11.4 | +0.02 (+1.79%) | 1,652,000 |
23 Oct 2012 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 11.2 | -0.01 (-0.88%) | 0 |
22 Oct 2012 | HKD | 1.13 | 1.14 | 1.12 | 1.13 | 11.3 | 0.0 (0.0%) | 1,500,000 |
19 Oct 2012 | HKD | 1.14 | 1.14 | 1.13 | 1.13 | 11.3 | -0.01 (-0.88%) | 548,000 |
18 Oct 2012 | HKD | 1.13 | 1.15 | 1.12 | 1.14 | 11.4 | +0.01 (+0.88%) | 1,604,000 |
17 Oct 2012 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 11.3 | 0.0 (0.0%) | 1,340,000 |
16 Oct 2012 | HKD | 1.13 | 1.14 | 1.12 | 1.13 | 11.3 | -0.01 (-0.88%) | 432,000 |
15 Oct 2012 | HKD | 1.15 | 1.15 | 1.12 | 1.14 | 11.4 | -0.01 (-0.87%) | 664,000 |
12 Oct 2012 | HKD | 1.12 | 1.19 | 1.12 | 1.15 | 11.5 | +0.04 (+3.60%) | 6,056,000 |
11 Oct 2012 | HKD | 1.11 | 1.12 | 1.09 | 1.11 | 11.1 | -0.01 (-0.89%) | 864,000 |
10 Oct 2012 | HKD | 1.14 | 1.14 | 1.1 | 1.12 | 11.2 | -0.02 (-1.75%) | 888,000 |
9 Oct 2012 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 11.4 | 0.0 (0.0%) | 1,292,000 |
8 Oct 2012 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 11.4 | +0.02 (+1.79%) | 1,972,150 |
5 Oct 2012 | HKD | 1.08 | 1.13 | 1.08 | 1.12 | 11.2 | +0.05 (+4.67%) | 7,508,000 |
4 Oct 2012 | HKD | 1.07 | 1.07 | 1.05 | 1.07 | 10.7 | 0.0 (0.0%) | 764,000 |
3 Oct 2012 | HKD | 1.08 | 1.08 | 1.05 | 1.07 | 10.7 | 0.0 (0.0%) | 524,940 |
2 Oct 2012 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 10.7 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 10.7 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.08 | 1.08 | 1.05 | 1.07 | 10.7 | -0.02 (-1.83%) | 1,156,000 |
27 Sep 2012 | HKD | 1.1 | 1.1 | 1.06 | 1.09 | 10.9 | 0.0 (0.0%) | 872,000 |
26 Sep 2012 | HKD | 1.12 | 1.12 | 1.06 | 1.09 | 10.9 | -0.03 (-2.68%) | 2,682,000 |
25 Sep 2012 | HKD | 1.13 | 1.14 | 1.11 | 1.12 | 11.2 | -0.03 (-2.61%) | 795,400 |
24 Sep 2012 | HKD | 1.14 | 1.15 | 1.13 | 1.15 | 11.5 | 0.0 (0.0%) | 624,000 |
21 Sep 2012 | HKD | 1.16 | 1.16 | 1.13 | 1.15 | 11.5 | +0.01 (+0.88%) | 1,108,000 |