Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2012 | HKD | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 9,130,000 |
15 Aug 2012 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 5,660,000 |
14 Aug 2012 | HKD | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 10,700,000 |
13 Aug 2012 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 10,436,560 |
10 Aug 2012 | HKD | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 22,640,000 |
9 Aug 2012 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 6,480,000 |
8 Aug 2012 | HKD | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 19,100,000 |
7 Aug 2012 | HKD | 0.71 | 0.76 | 0.71 | 0.75 | 0.75 | +0.05 (+7.14%) | 42,734,000 |
6 Aug 2012 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | +0.01 (+1.45%) | 16,570,000 |
3 Aug 2012 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 6,309,940 |
2 Aug 2012 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 6,426,925 |
1 Aug 2012 | HKD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 12,140,000 |
31 Jul 2012 | HKD | 0.69 | 0.71 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 9,080,000 |
30 Jul 2012 | HKD | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 11,880,000 |
27 Jul 2012 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 16,650,000 |
26 Jul 2012 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 3,530,000 |
25 Jul 2012 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 5,460,000 |
24 Jul 2012 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 7,360,000 |
23 Jul 2012 | HKD | 0.71 | 0.71 | 0.65 | 0.68 | 0.68 | -0.03 (-4.23%) | 28,540,000 |
20 Jul 2012 | HKD | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 15,750,000 |
19 Jul 2012 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 33,155,000 |
18 Jul 2012 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 23,080,000 |
17 Jul 2012 | HKD | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 15,184,277 |
16 Jul 2012 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 21,750,000 |
13 Jul 2012 | HKD | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | +0.03 (+4%) | 20,390,000 |
12 Jul 2012 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 34,240,000 |
11 Jul 2012 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 42,720,000 |
10 Jul 2012 | HKD | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 24,457,575 |
9 Jul 2012 | HKD | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 25,845,204 |
6 Jul 2012 | HKD | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | +0.03 (+4.23%) | 42,989,215 |