Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | HKD | 1.24 | 1.26 | 1.23 | 1.25 | 12.5 | +0.05 (+4.17%) | 180,000 |
8 Aug 2012 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 12 | +0.01 (+0.84%) | 72,000 |
7 Aug 2012 | HKD | 1.2 | 1.24 | 1.19 | 1.19 | 11.9 | -0.05 (-4.03%) | 404,000 |
6 Aug 2012 | HKD | 1.23 | 1.24 | 1.21 | 1.24 | 12.4 | +0.03 (+2.48%) | 512,000 |
3 Aug 2012 | HKD | 1.2 | 1.23 | 1.19 | 1.21 | 12.1 | +0.01 (+0.83%) | 416,165 |
2 Aug 2012 | HKD | 1.19 | 1.2 | 1.17 | 1.2 | 12 | +0.02 (+1.69%) | 592,000 |
1 Aug 2012 | HKD | 1.19 | 1.2 | 1.15 | 1.18 | 11.8 | 0.0 (0.0%) | 432,000 |
31 Jul 2012 | HKD | 1.16 | 1.18 | 1.14 | 1.18 | 11.8 | +0.02 (+1.72%) | 840,000 |
30 Jul 2012 | HKD | 1.15 | 1.2 | 1.13 | 1.16 | 11.6 | -0.02 (-1.69%) | 708,000 |
27 Jul 2012 | HKD | 1.13 | 1.2 | 1.13 | 1.18 | 11.8 | +0.04 (+3.51%) | 661,598 |
26 Jul 2012 | HKD | 1.14 | 1.18 | 1.11 | 1.14 | 11.4 | -0.03 (-2.56%) | 1,280,000 |
25 Jul 2012 | HKD | 1.18 | 1.18 | 1.16 | 1.17 | 11.7 | +0.01 (+0.86%) | 1,212,000 |
24 Jul 2012 | HKD | 1.2 | 1.2 | 1.14 | 1.16 | 11.6 | 0.0 (0.0%) | 142,570 |
23 Jul 2012 | HKD | 1.18 | 1.18 | 1.15 | 1.16 | 11.6 | -0.03 (-2.52%) | 380,000 |
20 Jul 2012 | HKD | 1.19 | 1.2 | 1.19 | 1.19 | 11.9 | -0.01 (-0.83%) | 156,000 |
19 Jul 2012 | HKD | 1.21 | 1.21 | 1.17 | 1.2 | 12 | +0.02 (+1.69%) | 564,000 |
18 Jul 2012 | HKD | 1.19 | 1.19 | 1.18 | 1.18 | 11.8 | -0.02 (-1.67%) | 304,000 |
17 Jul 2012 | HKD | 1.23 | 1.23 | 1.18 | 1.2 | 12 | -0.03 (-2.44%) | 740,000 |
16 Jul 2012 | HKD | 1.28 | 1.29 | 1.22 | 1.23 | 12.3 | -0.02 (-1.60%) | 996,000 |
13 Jul 2012 | HKD | 1.26 | 1.28 | 1.23 | 1.25 | 12.5 | 0.0 (0.0%) | 504,000 |
12 Jul 2012 | HKD | 1.28 | 1.29 | 1.23 | 1.25 | 12.5 | -0.04 (-3.10%) | 1,004,000 |
11 Jul 2012 | HKD | 1.3 | 1.3 | 1.27 | 1.29 | 12.9 | -0.03 (-2.27%) | 372,000 |
10 Jul 2012 | HKD | 1.3 | 1.33 | 1.25 | 1.32 | 13.2 | +0.02 (+1.54%) | 1,568,000 |
9 Jul 2012 | HKD | 1.3 | 1.35 | 1.28 | 1.3 | 13 | -0.01 (-0.76%) | 1,452,000 |
6 Jul 2012 | HKD | 1.25 | 1.31 | 1.23 | 1.31 | 13.1 | +0.05 (+3.97%) | 2,524,000 |
5 Jul 2012 | HKD | 1.24 | 1.26 | 1.23 | 1.26 | 12.6 | +0.02 (+1.61%) | 3,760,000 |
4 Jul 2012 | HKD | 1.22 | 1.24 | 1.2 | 1.24 | 12.4 | +0.04 (+3.33%) | 1,516,000 |
3 Jul 2012 | HKD | 1.17 | 1.24 | 1.17 | 1.2 | 12 | +0.05 (+4.35%) | 1,420,000 |
2 Jul 2012 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 11.5 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 1.14 | 1.15 | 1.11 | 1.15 | 11.5 | +0.01 (+0.88%) | 803,590 |