Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | HKD | 1.6 | 1.65 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 3,176,000 |
8 Aug 2012 | HKD | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 2,896,000 |
7 Aug 2012 | HKD | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 2,664,000 |
6 Aug 2012 | HKD | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 2,458,000 |
3 Aug 2012 | HKD | 1.49 | 1.59 | 1.49 | 1.57 | 1.57 | +0.08 (+5.37%) | 8,048,000 |
2 Aug 2012 | HKD | 1.57 | 1.58 | 1.47 | 1.49 | 1.49 | -0.1 (-6.29%) | 8,876,000 |
1 Aug 2012 | HKD | 1.6 | 1.62 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,551,000 |
31 Jul 2012 | HKD | 1.6 | 1.62 | 1.6 | 1.6 | 1.6 | +0.02 (+1.27%) | 4,728,000 |
30 Jul 2012 | HKD | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 2,466,000 |
27 Jul 2012 | HKD | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | +0.03 (+1.97%) | 2,858,000 |
26 Jul 2012 | HKD | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 3,902,000 |
25 Jul 2012 | HKD | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 2,612,000 |
24 Jul 2012 | HKD | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,033,434 |
23 Jul 2012 | HKD | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 1,056,000 |
20 Jul 2012 | HKD | 1.6 | 1.62 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,332,000 |
19 Jul 2012 | HKD | 1.58 | 1.61 | 1.57 | 1.6 | 1.6 | +0.04 (+2.56%) | 3,684,440 |
18 Jul 2012 | HKD | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -0.07 (-4.29%) | 6,494,000 |
17 Jul 2012 | HKD | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,066,000 |
16 Jul 2012 | HKD | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,362,000 |
13 Jul 2012 | HKD | 1.62 | 1.63 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,658,000 |
12 Jul 2012 | HKD | 1.6 | 1.63 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,820,000 |
11 Jul 2012 | HKD | 1.6 | 1.62 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 2,632,000 |
10 Jul 2012 | HKD | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 2,066,000 |
9 Jul 2012 | HKD | 1.64 | 1.66 | 1.59 | 1.65 | 1.65 | 0.0 (0.0%) | 4,268,000 |
6 Jul 2012 | HKD | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | +0.08 (+5.10%) | 6,564,000 |
5 Jul 2012 | HKD | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 1,844,000 |
4 Jul 2012 | HKD | 1.5 | 1.54 | 1.49 | 1.54 | 1.54 | +0.02 (+1.32%) | 2,050,000 |
3 Jul 2012 | HKD | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 4,995,800 |
2 Jul 2012 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 1.5 | 1.55 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 3,272,428 |