Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | HKD | 3.5663 | 3.5922 | 3.5491 | 3.5836 | 3.5836 | +0.043 (+1.22%) | 5,061,417 |
8 Aug 2012 | HKD | 3.575 | 3.6008 | 3.5147 | 3.5405 | 3.5405 | -0.017 (-0.48%) | 5,482,910 |
7 Aug 2012 | HKD | 3.5663 | 3.5922 | 3.5147 | 3.5577 | 3.5577 | +0.017 (+0.49%) | 5,619,530 |
6 Aug 2012 | HKD | 3.5491 | 3.5922 | 3.5319 | 3.5405 | 3.5405 | +0.043 (+1.23%) | 6,572,300 |
3 Aug 2012 | HKD | 3.463 | 3.5233 | 3.463 | 3.4974 | 3.4974 | -0.009 (-0.25%) | 4,744,632 |
2 Aug 2012 | HKD | 3.4888 | 3.5319 | 3.4113 | 3.506 | 3.506 | +0.052 (+1.49%) | 14,994,510 |
1 Aug 2012 | HKD | 3.3424 | 3.506 | 3.3338 | 3.4544 | 3.4544 | +0.078 (+2.30%) | 11,559,190 |
31 Jul 2012 | HKD | 3.3596 | 3.3854 | 3.3251 | 3.3768 | 3.3768 | +0.06 (+1.82%) | 6,125,451 |
30 Jul 2012 | HKD | 3.3596 | 3.4285 | 3.3165 | 3.3165 | 3.3165 | -0.009 (-0.26%) | 2,380,600 |
27 Jul 2012 | HKD | 3.3424 | 3.3596 | 3.2993 | 3.3251 | 3.3251 | +0.034 (+1.05%) | 2,558,195 |
26 Jul 2012 | HKD | 3.3424 | 3.3424 | 3.2907 | 3.2907 | 3.2907 | -0.009 (-0.26%) | 1,573,000 |
25 Jul 2012 | HKD | 3.3338 | 3.3682 | 3.2562 | 3.2993 | 3.2993 | -0.069 (-2.05%) | 5,776,105 |
24 Jul 2012 | HKD | 3.2907 | 3.4113 | 3.2907 | 3.3682 | 3.3682 | +0.112 (+3.44%) | 6,952,769 |
23 Jul 2012 | HKD | 3.3424 | 3.3854 | 3.2218 | 3.2562 | 3.2562 | -0.155 (-4.55%) | 11,455,240 |
20 Jul 2012 | HKD | 3.2045 | 3.4371 | 3.1701 | 3.4113 | 3.4113 | -0.026 (-0.75%) | 16,957,689 |
19 Jul 2012 | HKD | 3.5147 | 3.5147 | 3.3854 | 3.4371 | 3.4371 | -0.026 (-0.75%) | 15,878,830 |
18 Jul 2012 | HKD | 3.5922 | 3.5922 | 3.4457 | 3.463 | 3.463 | -0.095 (-2.66%) | 10,396,500 |
17 Jul 2012 | HKD | 3.575 | 3.618 | 3.4716 | 3.5577 | 3.5577 | -0.017 (-0.48%) | 12,198,920 |
16 Jul 2012 | HKD | 3.6697 | 3.6783 | 3.5663 | 3.575 | 3.575 | -0.077 (-2.12%) | 4,126,708 |
13 Jul 2012 | HKD | 3.6697 | 3.7042 | 3.6439 | 3.6525 | 3.6525 | -0.035 (-0.94%) | 4,894,098 |
12 Jul 2012 | HKD | 3.73 | 3.73 | 3.6525 | 3.687 | 3.687 | 0.0 (0.0%) | 4,422,610 |
11 Jul 2012 | HKD | 3.7386 | 3.7386 | 3.6783 | 3.687 | 3.687 | -0.043 (-1.15%) | 2,549,501 |
10 Jul 2012 | HKD | 3.8076 | 3.8162 | 3.6956 | 3.73 | 3.73 | +0.043 (+1.17%) | 8,592,558 |
9 Jul 2012 | HKD | 3.7559 | 3.8334 | 3.6697 | 3.687 | 3.687 | -0.017 (-0.46%) | 14,434,100 |
6 Jul 2012 | HKD | 3.7128 | 3.7214 | 3.6525 | 3.7042 | 3.7042 | +0.017 (+0.47%) | 7,993,067 |
5 Jul 2012 | HKD | 3.6611 | 3.7128 | 3.6267 | 3.687 | 3.687 | +0.086 (+2.39%) | 15,440,000 |
4 Jul 2012 | HKD | 3.6267 | 3.6697 | 3.575 | 3.6008 | 3.6008 | +0.017 (+0.48%) | 8,228,800 |
3 Jul 2012 | HKD | 3.575 | 3.6439 | 3.5663 | 3.5836 | 3.5836 | -0.516 (-12.60%) | 10,471,100 |
2 Jul 2012 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.559 (+15.80%) | 0 |
29 Jun 2012 | HKD | 3.5233 | 3.5663 | 3.4285 | 3.5405 | 3.5405 | +0.017 (+0.49%) | 9,748,367 |