Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2012 | HKD | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 10,564,664 |
20 Dec 2012 | HKD | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 16,480,000 |
19 Dec 2012 | HKD | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | +0.02 (+2.13%) | 11,806,000 |
18 Dec 2012 | HKD | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 10,400,000 |
17 Dec 2012 | HKD | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 6,560,102 |
14 Dec 2012 | HKD | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | +0.03 (+3.19%) | 13,540,000 |
13 Dec 2012 | HKD | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 19,100,000 |
12 Dec 2012 | HKD | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 15,000,000 |
11 Dec 2012 | HKD | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | +0.03 (+3.23%) | 41,970,095 |
10 Dec 2012 | HKD | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 7,780,000 |
7 Dec 2012 | HKD | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 26,546,550 |
6 Dec 2012 | HKD | 0.92 | 0.99 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 54,950,000 |
5 Dec 2012 | HKD | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | +0.05 (+5.75%) | 31,435,016 |
4 Dec 2012 | HKD | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 13,080,000 |
3 Dec 2012 | HKD | 0.92 | 0.93 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 27,620,000 |
30 Nov 2012 | HKD | 0.9 | 0.93 | 0.88 | 0.93 | 0.93 | +0.03 (+3.33%) | 77,575,615 |
29 Nov 2012 | HKD | 0.87 | 0.9 | 0.87 | 0.9 | 0.9 | +0.04 (+4.65%) | 59,210,000 |
28 Nov 2012 | HKD | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 35,466,082 |
27 Nov 2012 | HKD | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 26,450,000 |
26 Nov 2012 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 14,660,000 |
23 Nov 2012 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 15,890,000 |
22 Nov 2012 | HKD | 0.82 | 0.83 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 23,160,000 |
21 Nov 2012 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 15,180,000 |
20 Nov 2012 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 12,105,600 |
19 Nov 2012 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,898,300 |
16 Nov 2012 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 10,990,000 |
15 Nov 2012 | HKD | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 9,100,000 |
14 Nov 2012 | HKD | 0.78 | 0.8 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 12,570,000 |
13 Nov 2012 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 8,244,400 |
12 Nov 2012 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 10,530,000 |