Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | HKD | 1.87 | 2.03 | 1.87 | 2 | 2 | +0.13 (+6.95%) | 31,528,000 |
31 Oct 2012 | HKD | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 6,582,000 |
30 Oct 2012 | HKD | 1.88 | 1.91 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 5,154,000 |
29 Oct 2012 | HKD | 1.89 | 1.9 | 1.83 | 1.87 | 1.87 | -0.03 (-1.58%) | 11,288,000 |
26 Oct 2012 | HKD | 1.84 | 1.92 | 1.84 | 1.9 | 1.9 | +0.07 (+3.83%) | 33,538,000 |
25 Oct 2012 | HKD | 1.77 | 1.84 | 1.77 | 1.83 | 1.83 | +0.07 (+3.98%) | 28,212,801 |
24 Oct 2012 | HKD | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 9,754,000 |
23 Oct 2012 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 1.71 | 1.75 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 5,856,000 |
19 Oct 2012 | HKD | 1.74 | 1.78 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 9,368,000 |
18 Oct 2012 | HKD | 1.7 | 1.75 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 8,892,000 |
17 Oct 2012 | HKD | 1.62 | 1.7 | 1.62 | 1.7 | 1.7 | +0.08 (+4.94%) | 8,502,999 |
16 Oct 2012 | HKD | 1.6 | 1.63 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 7,344,000 |
15 Oct 2012 | HKD | 1.58 | 1.62 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 4,792,000 |
12 Oct 2012 | HKD | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 2,802,000 |
11 Oct 2012 | HKD | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 2,498,000 |
10 Oct 2012 | HKD | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 5,508,000 |
9 Oct 2012 | HKD | 1.6 | 1.63 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 5,678,000 |
8 Oct 2012 | HKD | 1.6 | 1.61 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 3,274,000 |
5 Oct 2012 | HKD | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 680,000 |
4 Oct 2012 | HKD | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -0.04 (-2.45%) | 2,265,477 |
3 Oct 2012 | HKD | 1.58 | 1.64 | 1.56 | 1.63 | 1.63 | +0.05 (+3.16%) | 4,272,000 |
2 Oct 2012 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | +0.02 (+1.28%) | 6,602,600 |
27 Sep 2012 | HKD | 1.5 | 1.56 | 1.47 | 1.56 | 1.56 | +0.06 (+4%) | 3,294,000 |
26 Sep 2012 | HKD | 1.52 | 1.55 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 2,066,000 |
25 Sep 2012 | HKD | 1.56 | 1.57 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 5,222,000 |
24 Sep 2012 | HKD | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | +0.05 (+3.29%) | 6,691,655 |
21 Sep 2012 | HKD | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | +0.08 (+5.56%) | 7,850,000 |