Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2012 | HKD | 1.69 | 1.73 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 1,450,000 |
29 Oct 2012 | HKD | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,546,000 |
26 Oct 2012 | HKD | 1.73 | 1.74 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 1,060,000 |
25 Oct 2012 | HKD | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 1,291,000 |
24 Oct 2012 | HKD | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,481,000 |
23 Oct 2012 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 1.66 | 1.74 | 1.66 | 1.73 | 1.73 | +0.05 (+2.98%) | 2,405,000 |
19 Oct 2012 | HKD | 1.69 | 1.7 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,059,374 |
18 Oct 2012 | HKD | 1.7 | 1.73 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 3,403,648 |
17 Oct 2012 | HKD | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,124,000 |
16 Oct 2012 | HKD | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | +0.04 (+2.37%) | 3,207,000 |
15 Oct 2012 | HKD | 1.7 | 1.73 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 3,349,000 |
12 Oct 2012 | HKD | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 2,882,000 |
11 Oct 2012 | HKD | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -0.05 (-2.76%) | 2,696,786 |
10 Oct 2012 | HKD | 1.81 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 771,036 |
9 Oct 2012 | HKD | 1.83 | 1.84 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,291,286 |
8 Oct 2012 | HKD | 1.82 | 1.83 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 598,110 |
5 Oct 2012 | HKD | 1.8 | 1.84 | 1.8 | 1.84 | 1.84 | +0.03 (+1.66%) | 884,300 |
4 Oct 2012 | HKD | 1.83 | 1.85 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 2,712,333 |
3 Oct 2012 | HKD | 1.89 | 1.9 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 3,118,908 |
2 Oct 2012 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,898,769 |
27 Sep 2012 | HKD | 1.85 | 1.89 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,978,000 |
26 Sep 2012 | HKD | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,426,097 |
25 Sep 2012 | HKD | 1.82 | 1.86 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 2,179,014 |
24 Sep 2012 | HKD | 1.81 | 1.84 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,385,000 |
21 Sep 2012 | HKD | 1.81 | 1.86 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 717,574 |
20 Sep 2012 | HKD | 1.83 | 1.85 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 1,832,552 |
19 Sep 2012 | HKD | 1.84 | 1.88 | 1.79 | 1.84 | 1.84 | +0.01 (+0.55%) | 4,663,028 |