Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2012 | HKD | 22 | 22.15 | 22 | 22.15 | 22.15 | +0.05 (+0.23%) | 8,100 |
4 Oct 2012 | HKD | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | +0.05 (+0.23%) | 1,500 |
3 Oct 2012 | HKD | 22 | 22.05 | 22 | 22.05 | 22.05 | 0.0 (0.0%) | 4,700 |
2 Oct 2012 | HKD | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 21.7 | 22.05 | 21.65 | 22.05 | 22.05 | +0.4 (+1.85%) | 65,400 |
27 Sep 2012 | HKD | 21.1 | 21.7 | 21.1 | 21.65 | 21.65 | +0.6 (+2.85%) | 2,211,700 |
26 Sep 2012 | HKD | 21.05 | 21.05 | 20.95 | 21.05 | 21.05 | -0.15 (-0.71%) | 34,100 |
25 Sep 2012 | HKD | 21.2 | 21.2 | 21.1 | 21.2 | 21.2 | 0.0 (0.0%) | 43,700 |
24 Sep 2012 | HKD | 21 | 21.2 | 20.9 | 21.2 | 21.2 | +0.1 (+0.47%) | 1,200 |
21 Sep 2012 | HKD | 20.95 | 21.15 | 20.95 | 21.1 | 21.1 | +0.05 (+0.24%) | 47,000 |
20 Sep 2012 | HKD | 21.35 | 21.35 | 21 | 21.05 | 21.05 | -0.4 (-1.86%) | 28,300 |
19 Sep 2012 | HKD | 21.3 | 21.45 | 21.3 | 21.45 | 21.45 | +0.05 (+0.23%) | 81,300 |
18 Sep 2012 | HKD | 22 | 22 | 21.3 | 21.4 | 21.4 | -0.25 (-1.15%) | 49,400 |
17 Sep 2012 | HKD | 21.75 | 21.75 | 21.6 | 21.65 | 21.65 | -0.5 (-2.26%) | 87,300 |
14 Sep 2012 | HKD | 22.05 | 22.2 | 22.05 | 22.15 | 22.15 | +0.35 (+1.61%) | 70,000 |
13 Sep 2012 | HKD | 22 | 22.05 | 21.8 | 21.8 | 21.8 | -0.1 (-0.46%) | 170,200 |
12 Sep 2012 | HKD | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |
11 Sep 2012 | HKD | 21.9 | 22 | 21.9 | 21.9 | 21.9 | -0.2 (-0.90%) | 100,000 |
10 Sep 2012 | HKD | 22.2 | 22.2 | 22.05 | 22.1 | 22.1 | -0.15 (-0.67%) | 3,200 |
7 Sep 2012 | HKD | 21.5 | 22.35 | 21.4 | 22.25 | 22.25 | +1.05 (+4.95%) | 149,100 |
6 Sep 2012 | HKD | 21.3 | 21.3 | 21.1 | 21.2 | 21.2 | +0.1 (+0.47%) | 56,000 |
5 Sep 2012 | HKD | 21.05 | 21.15 | 21.05 | 21.1 | 21.1 | -0.1 (-0.47%) | 10,000 |
4 Sep 2012 | HKD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | -0.2 (-0.93%) | 2,900 |
3 Sep 2012 | HKD | 21.25 | 21.45 | 21.2 | 21.4 | 21.4 | +0.15 (+0.71%) | 58,400 |
31 Aug 2012 | HKD | 21.35 | 21.35 | 21.2 | 21.25 | 21.25 | -0.1 (-0.47%) | 103,300 |
30 Aug 2012 | HKD | 21.25 | 21.35 | 21.15 | 21.35 | 21.35 | +0.1 (+0.47%) | 156,500 |
29 Aug 2012 | HKD | 21.4 | 21.4 | 21.25 | 21.25 | 21.25 | -0.3 (-1.39%) | 3,700 |
28 Aug 2012 | HKD | 21.3 | 21.55 | 21.3 | 21.55 | 21.55 | +0.15 (+0.70%) | 428,900 |
27 Aug 2012 | HKD | 22.35 | 22.35 | 21.35 | 21.4 | 21.4 | 0.0 (0.0%) | 685,400 |