Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2012 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.62 | 1.75 | 1.62 | 1.75 | 1.75 | +0.06 (+3.55%) | 1,100,000 |
27 Sep 2012 | HKD | 1.6 | 1.69 | 1.6 | 1.69 | 1.69 | 0.0 (0.0%) | 52,000 |
26 Sep 2012 | HKD | 1.62 | 1.72 | 1.59 | 1.69 | 1.69 | -0.05 (-2.87%) | 312,000 |
25 Sep 2012 | HKD | 1.67 | 1.8 | 1.65 | 1.74 | 1.74 | -0.02 (-1.14%) | 2,040,000 |
24 Sep 2012 | HKD | 1.9 | 1.9 | 1.66 | 1.76 | 1.76 | -0.06 (-3.30%) | 172,000 |
21 Sep 2012 | HKD | 1.62 | 1.85 | 1.59 | 1.82 | 1.82 | +0.2 (+12.35%) | 1,336,000 |
20 Sep 2012 | HKD | 1.88 | 1.88 | 1.58 | 1.62 | 1.62 | -0.25 (-13.37%) | 4,584,000 |
19 Sep 2012 | HKD | 1.69 | 1.97 | 1.55 | 1.87 | 1.87 | +0.17 (+10.00%) | 644,000 |
18 Sep 2012 | HKD | 1.8 | 1.86 | 1.5 | 1.7 | 1.7 | -0.04 (-2.30%) | 268,000 |
17 Sep 2012 | HKD | 1.75 | 1.85 | 1.6 | 1.74 | 1.74 | -0.12 (-6.45%) | 200,000 |
14 Sep 2012 | HKD | 1.9 | 2 | 1.71 | 1.86 | 1.86 | +0.02 (+1.09%) | 204,000 |
13 Sep 2012 | HKD | 1.89 | 1.89 | 1.78 | 1.84 | 1.84 | 0.0 (0.0%) | 416,000 |
12 Sep 2012 | HKD | 2.15 | 2.15 | 1.81 | 1.84 | 1.84 | -0.28 (-13.21%) | 1,064,000 |
11 Sep 2012 | HKD | 2.53 | 2.53 | 2.05 | 2.12 | 2.12 | -0.33 (-13.47%) | 1,352,000 |
10 Sep 2012 | HKD | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | +0.05 (+2.08%) | 80,000 |
7 Sep 2012 | HKD | 2.65 | 2.65 | 2.4 | 2.4 | 2.4 | -0.12 (-4.76%) | 2,060,000 |
6 Sep 2012 | HKD | 2.67 | 2.67 | 2.49 | 2.52 | 2.52 | -0.01 (-0.40%) | 2,004,000 |
5 Sep 2012 | HKD | 2.53 | 2.53 | 2.5 | 2.53 | 2.53 | -0.15 (-5.60%) | 552,000 |
4 Sep 2012 | HKD | 2.65 | 2.68 | 2.58 | 2.68 | 2.68 | +0.02 (+0.75%) | 1,892,000 |
3 Sep 2012 | HKD | 2.68 | 2.69 | 2.62 | 2.66 | 2.66 | -0.01 (-0.37%) | 1,872,000 |
31 Aug 2012 | HKD | 2.63 | 2.67 | 2.54 | 2.67 | 2.67 | +0.03 (+1.14%) | 2,080,000 |
30 Aug 2012 | HKD | 2.68 | 2.68 | 2.5 | 2.64 | 2.64 | -0.02 (-0.75%) | 1,972,000 |
29 Aug 2012 | HKD | 2.67 | 2.67 | 2.6 | 2.66 | 2.66 | +0.01 (+0.38%) | 1,888,000 |
28 Aug 2012 | HKD | 2.68 | 2.68 | 2.58 | 2.65 | 2.65 | +0.03 (+1.15%) | 1,908,000 |
27 Aug 2012 | HKD | 2.73 | 2.73 | 2.6 | 2.62 | 2.62 | -0.09 (-3.32%) | 1,956,000 |
24 Aug 2012 | HKD | 2.71 | 2.71 | 2.66 | 2.71 | 2.71 | -0.01 (-0.37%) | 1,856,000 |
23 Aug 2012 | HKD | 2.74 | 2.74 | 2.69 | 2.72 | 2.72 | +0.04 (+1.49%) | 1,884,000 |
22 Aug 2012 | HKD | 2.76 | 2.77 | 2.68 | 2.68 | 2.68 | -0.08 (-2.90%) | 1,848,000 |
21 Aug 2012 | HKD | 2.75 | 2.77 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 1,820,000 |