Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | HKD | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,994,000 |
19 Sep 2012 | HKD | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 7,222,000 |
18 Sep 2012 | HKD | 1.45 | 1.47 | 1.37 | 1.39 | 1.39 | -0.05 (-3.47%) | 5,824,000 |
17 Sep 2012 | HKD | 1.5 | 1.53 | 1.43 | 1.44 | 1.44 | -0.07 (-4.64%) | 4,404,470 |
14 Sep 2012 | HKD | 1.5 | 1.53 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 6,692,000 |
13 Sep 2012 | HKD | 1.46 | 1.5 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 3,658,000 |
12 Sep 2012 | HKD | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,632,000 |
11 Sep 2012 | HKD | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,792,000 |
10 Sep 2012 | HKD | 1.42 | 1.49 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 6,070,555 |
7 Sep 2012 | HKD | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | +0.04 (+2.92%) | 4,432,000 |
6 Sep 2012 | HKD | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,339,000 |
5 Sep 2012 | HKD | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 4,110,000 |
4 Sep 2012 | HKD | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,242,000 |
3 Sep 2012 | HKD | 1.36 | 1.44 | 1.35 | 1.43 | 1.43 | +0.05 (+3.62%) | 8,112,000 |
31 Aug 2012 | HKD | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | 0.0 (0.0%) | 4,914,000 |
30 Aug 2012 | HKD | 1.37 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,366,000 |
29 Aug 2012 | HKD | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 6,732,000 |
28 Aug 2012 | HKD | 1.49 | 1.49 | 1.3 | 1.42 | 1.42 | -0.09 (-5.96%) | 22,510,000 |
27 Aug 2012 | HKD | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 3,354,524 |
24 Aug 2012 | HKD | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 4,584,000 |
23 Aug 2012 | HKD | 1.59 | 1.6 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 5,454,000 |
22 Aug 2012 | HKD | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 5,066,000 |
21 Aug 2012 | HKD | 1.66 | 1.68 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 16,146,000 |
20 Aug 2012 | HKD | 1.59 | 1.6 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 8,388,000 |
17 Aug 2012 | HKD | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 6,530,000 |
16 Aug 2012 | HKD | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 2,654,000 |
15 Aug 2012 | HKD | 1.6 | 1.63 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 2,256,534 |
14 Aug 2012 | HKD | 1.65 | 1.65 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 3,038,000 |
13 Aug 2012 | HKD | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 1,170,000 |
10 Aug 2012 | HKD | 1.64 | 1.65 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 1,284,000 |