Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2012 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 7,020,000 |
26 Sep 2012 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 18,300,397 |
25 Sep 2012 | HKD | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 20,570,000 |
24 Sep 2012 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 19,680,000 |
21 Sep 2012 | HKD | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 23,449,726 |
20 Sep 2012 | HKD | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 31,230,000 |
19 Sep 2012 | HKD | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 50,030,000 |
18 Sep 2012 | HKD | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 21,140,000 |
17 Sep 2012 | HKD | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | +0.05 (+6.10%) | 75,200,000 |
14 Sep 2012 | HKD | 0.77 | 0.83 | 0.77 | 0.82 | 0.82 | +0.07 (+9.33%) | 91,030,000 |
13 Sep 2012 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 14,990,000 |
12 Sep 2012 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 21,570,000 |
11 Sep 2012 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 5,750,000 |
10 Sep 2012 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 14,612,000 |
7 Sep 2012 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | +0.03 (+4.23%) | 31,300,000 |
6 Sep 2012 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 8,505,368 |
5 Sep 2012 | HKD | 0.74 | 0.74 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 37,830,000 |
4 Sep 2012 | HKD | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 31,930,000 |
3 Sep 2012 | HKD | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | +0.02 (+2.74%) | 42,620,433 |
31 Aug 2012 | HKD | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 24,500,154 |
30 Aug 2012 | HKD | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 34,920,000 |
29 Aug 2012 | HKD | 0.8 | 0.8 | 0.73 | 0.74 | 0.74 | -0.06 (-7.50%) | 48,115,250 |
28 Aug 2012 | HKD | 0.83 | 0.84 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 14,940,000 |
27 Aug 2012 | HKD | 0.81 | 0.85 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 47,630,000 |
24 Aug 2012 | HKD | 0.8 | 0.82 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 44,470,000 |
23 Aug 2012 | HKD | 0.77 | 0.81 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 52,590,000 |
22 Aug 2012 | HKD | 0.74 | 0.79 | 0.72 | 0.77 | 0.77 | +0.03 (+4.05%) | 40,250,000 |
21 Aug 2012 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 4,530,000 |
20 Aug 2012 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 1,840,000 |
17 Aug 2012 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 5,780,000 |