Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2012 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 72 | +0.02 (+2.86%) | 33,990,000 |
18 Sep 2012 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 70 | -0.02 (-2.78%) | 4,980,000 |
17 Sep 2012 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 72 | -0.01 (-1.37%) | 8,600,000 |
14 Sep 2012 | HKD | 0.7 | 0.73 | 0.67 | 0.73 | 73 | +0.03 (+4.29%) | 33,230,000 |
13 Sep 2012 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 70 | 0.0 (0.0%) | 3,660,000 |
12 Sep 2012 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 70 | 0.0 (0.0%) | 2,870,000 |
11 Sep 2012 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 70 | 0.0 (0.0%) | 3,180,000 |
10 Sep 2012 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 70 | 0.0 (0.0%) | 1,530,000 |
7 Sep 2012 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 70 | -0.01 (-1.41%) | 2,600,000 |
6 Sep 2012 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 71 | -0.01 (-1.39%) | 6,070,000 |
5 Sep 2012 | HKD | 0.72 | 0.73 | 0.7 | 0.72 | 72 | -0.01 (-1.37%) | 2,990,000 |
4 Sep 2012 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 73 | +0.01 (+1.39%) | 6,030,000 |
3 Sep 2012 | HKD | 0.78 | 0.78 | 0.7 | 0.72 | 72 | -0.07 (-8.86%) | 2,410,000 |
31 Aug 2012 | HKD | 0.72 | 0.79 | 0.71 | 0.79 | 79 | +0.07 (+9.72%) | 4,100,000 |
30 Aug 2012 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 72 | 0.0 (0.0%) | 1,040,000 |
29 Aug 2012 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 72 | 0.0 (0.0%) | 5,460,000 |
28 Aug 2012 | HKD | 0.69 | 0.72 | 0.54 | 0.72 | 72 | +0.02 (+2.86%) | 4,140,000 |
27 Aug 2012 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 70 | 0.0 (0.0%) | 1,230,000 |
24 Aug 2012 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 70 | 0.0 (0.0%) | 1,470,000 |
23 Aug 2012 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 70 | 0.0 (0.0%) | 1,700,000 |
22 Aug 2012 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 70 | -0.01 (-1.41%) | 2,240,000 |
21 Aug 2012 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 71 | -0.01 (-1.39%) | 2,470,000 |
20 Aug 2012 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 72 | +0.01 (+1.41%) | 3,520,000 |
17 Aug 2012 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 71 | 0.0 (0.0%) | 1,260,000 |
16 Aug 2012 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 71 | 0.0 (0.0%) | 4,560,000 |
15 Aug 2012 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 71 | -0.01 (-1.39%) | 2,390,000 |
14 Aug 2012 | HKD | 0.74 | 0.76 | 0.72 | 0.72 | 72 | -0.02 (-2.70%) | 2,960,000 |
13 Aug 2012 | HKD | 0.74 | 0.8 | 0.72 | 0.74 | 74 | 0.0 (0.0%) | 5,740,000 |
10 Aug 2012 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 74 | -0.02 (-2.63%) | 3,040,000 |
9 Aug 2012 | HKD | 0.72 | 0.76 | 0.72 | 0.76 | 76 | +0.03 (+4.11%) | 3,110,000 |