Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 1.79 | 1.8 | 1.73 | 1.73 | 1.73 | -0.06 (-3.35%) | 17,318,000 |
12 Dec 2012 | HKD | 1.8 | 1.81 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 6,422,000 |
11 Dec 2012 | HKD | 1.8 | 1.84 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 12,766,000 |
10 Dec 2012 | HKD | 1.85 | 1.87 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 9,800,000 |
7 Dec 2012 | HKD | 1.86 | 1.89 | 1.81 | 1.85 | 1.85 | -0.01 (-0.54%) | 4,962,000 |
6 Dec 2012 | HKD | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 11,196,000 |
5 Dec 2012 | HKD | 1.8 | 1.85 | 1.78 | 1.84 | 1.84 | +0.05 (+2.79%) | 2,278,000 |
4 Dec 2012 | HKD | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | -0.06 (-3.24%) | 6,012,000 |
3 Dec 2012 | HKD | 1.93 | 1.93 | 1.82 | 1.85 | 1.85 | -0.09 (-4.64%) | 8,002,000 |
30 Nov 2012 | HKD | 1.89 | 1.94 | 1.87 | 1.94 | 1.94 | +0.07 (+3.74%) | 14,883,000 |
29 Nov 2012 | HKD | 1.87 | 1.9 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 1,426,000 |
28 Nov 2012 | HKD | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | +0.01 (+0.54%) | 4,296,000 |
27 Nov 2012 | HKD | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 2,504,000 |
26 Nov 2012 | HKD | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | +0.02 (+1.07%) | 3,954,000 |
23 Nov 2012 | HKD | 1.85 | 1.9 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 4,782,000 |
22 Nov 2012 | HKD | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 2,260,000 |
21 Nov 2012 | HKD | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 940,000 |
20 Nov 2012 | HKD | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 6,476,000 |
19 Nov 2012 | HKD | 1.91 | 1.94 | 1.9 | 1.94 | 1.94 | +0.03 (+1.57%) | 6,231,160 |
16 Nov 2012 | HKD | 1.83 | 1.91 | 1.82 | 1.91 | 1.91 | +0.1 (+5.52%) | 6,542,000 |
15 Nov 2012 | HKD | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 12,814,000 |
14 Nov 2012 | HKD | 1.9 | 1.9 | 1.82 | 1.85 | 1.85 | -0.06 (-3.14%) | 6,312,000 |
13 Nov 2012 | HKD | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 10,558,000 |
12 Nov 2012 | HKD | 1.91 | 1.96 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 5,476,000 |
9 Nov 2012 | HKD | 1.9 | 1.92 | 1.86 | 1.91 | 1.91 | -0.01 (-0.52%) | 4,906,000 |
8 Nov 2012 | HKD | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -0.06 (-3.03%) | 8,870,000 |
7 Nov 2012 | HKD | 2.03 | 2.06 | 1.94 | 1.98 | 1.98 | -0.06 (-2.94%) | 12,694,000 |
6 Nov 2012 | HKD | 2.05 | 2.07 | 2 | 2.04 | 2.04 | -0.01 (-0.49%) | 4,624,000 |
5 Nov 2012 | HKD | 2.02 | 2.09 | 1.98 | 2.05 | 2.05 | +0.03 (+1.49%) | 21,562,000 |
2 Nov 2012 | HKD | 2.01 | 2.04 | 1.95 | 2.02 | 2.02 | +0.02 (+1%) | 10,390,000 |