Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2012 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 40,000 |
21 Aug 2012 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 4,000 |
20 Aug 2012 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 36,000 |
17 Aug 2012 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | +0.03 (+5.45%) | 14,000 |
16 Aug 2012 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.04 (-6.78%) | 290,000 |
15 Aug 2012 | HKD | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 342,000 |
14 Aug 2012 | HKD | 0.58 | 0.6 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 166,000 |
13 Aug 2012 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 46,000 |
10 Aug 2012 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 78,000 |
9 Aug 2012 | HKD | 0.55 | 0.59 | 0.54 | 0.59 | 0.59 | +0.04 (+7.27%) | 266,000 |
8 Aug 2012 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 114,000 |
7 Aug 2012 | HKD | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 186,000 |
6 Aug 2012 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 216,000 |
3 Aug 2012 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 98,000 |
2 Aug 2012 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 46,000 |
1 Aug 2012 | HKD | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 100,000 |
31 Jul 2012 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 26,000 |
30 Jul 2012 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.03 (+5.77%) | 72,000 |
27 Jul 2012 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
26 Jul 2012 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 178,000 |
25 Jul 2012 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.05 (-8.77%) | 42,000 |
24 Jul 2012 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
23 Jul 2012 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
20 Jul 2012 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.04 (+7.55%) | 20,000 |
19 Jul 2012 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
18 Jul 2012 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 60,000 |
17 Jul 2012 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
16 Jul 2012 | HKD | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 242,000 |
13 Jul 2012 | HKD | 0.54 | 0.57 | 0.52 | 0.57 | 0.57 | +0.02 (+3.64%) | 8,000 |
12 Jul 2012 | HKD | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 124,000 |