Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2012 | HKD | 1.76 | 1.85 | 1.72 | 1.83 | 1.83 | +0.06 (+3.39%) | 7,148,600 |
17 Sep 2012 | HKD | 1.69 | 1.77 | 1.67 | 1.77 | 1.77 | +0.1 (+5.99%) | 6,864,898 |
14 Sep 2012 | HKD | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 4,096,012 |
13 Sep 2012 | HKD | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 1,522,620 |
12 Sep 2012 | HKD | 1.6 | 1.68 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 7,369,190 |
11 Sep 2012 | HKD | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 731,000 |
10 Sep 2012 | HKD | 1.6 | 1.61 | 1.55 | 1.61 | 1.61 | +0.02 (+1.26%) | 3,448,848 |
7 Sep 2012 | HKD | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,843,270 |
6 Sep 2012 | HKD | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,746,077 |
5 Sep 2012 | HKD | 1.63 | 1.65 | 1.58 | 1.61 | 1.61 | -0.01 (-0.62%) | 5,916,000 |
4 Sep 2012 | HKD | 1.63 | 1.65 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 3,578,638 |
3 Sep 2012 | HKD | 1.59 | 1.68 | 1.59 | 1.64 | 1.64 | +0.05 (+3.14%) | 7,693,000 |
31 Aug 2012 | HKD | 1.52 | 1.61 | 1.51 | 1.59 | 1.59 | +0.06 (+3.92%) | 6,072,674 |
30 Aug 2012 | HKD | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 694,114 |
29 Aug 2012 | HKD | 1.49 | 1.59 | 1.49 | 1.54 | 1.54 | +0.06 (+4.05%) | 6,757,232 |
28 Aug 2012 | HKD | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 1,374,000 |
27 Aug 2012 | HKD | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,692,000 |
24 Aug 2012 | HKD | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 369,000 |
23 Aug 2012 | HKD | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 251,000 |
22 Aug 2012 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 590,000 |
21 Aug 2012 | HKD | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 2,159,179 |
20 Aug 2012 | HKD | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 477,108 |
17 Aug 2012 | HKD | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 308,056 |
16 Aug 2012 | HKD | 1.51 | 1.52 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 871,000 |
15 Aug 2012 | HKD | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 677,000 |
14 Aug 2012 | HKD | 1.5 | 1.52 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,257,500 |
13 Aug 2012 | HKD | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 928,852 |
10 Aug 2012 | HKD | 1.57 | 1.57 | 1.5 | 1.54 | 1.54 | -0.04 (-2.53%) | 2,432,014 |
9 Aug 2012 | HKD | 1.48 | 1.59 | 1.48 | 1.58 | 1.58 | +0.08 (+5.33%) | 3,882,500 |
8 Aug 2012 | HKD | 1.49 | 1.5 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,844,028 |