Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2012 | HKD | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 1,535,070 |
6 Aug 2012 | HKD | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 1,882,000 |
3 Aug 2012 | HKD | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 1,298,503 |
2 Aug 2012 | HKD | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,584,436 |
1 Aug 2012 | HKD | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 812,000 |
31 Jul 2012 | HKD | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,617,500 |
30 Jul 2012 | HKD | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 649,278 |
27 Jul 2012 | HKD | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 324,424 |
26 Jul 2012 | HKD | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | +0.05 (+3.47%) | 1,983,286 |
25 Jul 2012 | HKD | 1.48 | 1.5 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 2,209,706 |
24 Jul 2012 | HKD | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 1,345,000 |
23 Jul 2012 | HKD | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 934,280 |
20 Jul 2012 | HKD | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,054,000 |
19 Jul 2012 | HKD | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -0.04 (-2.58%) | 4,810,000 |
18 Jul 2012 | HKD | 1.46 | 1.57 | 1.45 | 1.55 | 1.55 | +0.1 (+6.90%) | 5,802,000 |
17 Jul 2012 | HKD | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | +0.04 (+2.84%) | 2,337,000 |
16 Jul 2012 | HKD | 1.45 | 1.49 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 5,959,500 |
13 Jul 2012 | HKD | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 290,500 |
12 Jul 2012 | HKD | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 4,613,264 |
11 Jul 2012 | HKD | 1.58 | 1.58 | 1.39 | 1.42 | 1.42 | -0.15 (-9.55%) | 9,617,500 |
10 Jul 2012 | HKD | 1.52 | 1.58 | 1.51 | 1.57 | 1.57 | +0.06 (+3.97%) | 3,666,986 |
9 Jul 2012 | HKD | 1.52 | 1.54 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 2,816,043 |
6 Jul 2012 | HKD | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 3,622,019 |
5 Jul 2012 | HKD | 1.45 | 1.52 | 1.44 | 1.52 | 1.52 | +0.07 (+4.83%) | 6,571,000 |
4 Jul 2012 | HKD | 1.42 | 1.47 | 1.41 | 1.45 | 1.45 | +0.05 (+3.57%) | 6,965,500 |
3 Jul 2012 | HKD | 1.34 | 1.4 | 1.32 | 1.4 | 1.4 | +0.06 (+4.48%) | 3,913,959 |
2 Jul 2012 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,831,147 |
28 Jun 2012 | HKD | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 3,155,000 |
27 Jun 2012 | HKD | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 2,135,190 |