Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | HKD | 1.49 | 1.6 | 1.46 | 1.59 | 1.59 | +0.1 (+6.71%) | 17,243,000 |
31 Oct 2012 | HKD | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | +0.07 (+4.93%) | 6,304,000 |
30 Oct 2012 | HKD | 1.47 | 1.48 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 5,693,000 |
29 Oct 2012 | HKD | 1.48 | 1.52 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 6,611,000 |
26 Oct 2012 | HKD | 1.45 | 1.49 | 1.4 | 1.49 | 1.49 | +0.06 (+4.20%) | 14,570,000 |
25 Oct 2012 | HKD | 1.53 | 1.54 | 1.4 | 1.43 | 1.43 | -0.09 (-5.92%) | 15,994,000 |
24 Oct 2012 | HKD | 1.43 | 1.55 | 1.42 | 1.52 | 1.52 | +0.05 (+3.40%) | 24,561,000 |
23 Oct 2012 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 1.36 | 1.48 | 1.34 | 1.47 | 1.47 | +0.1 (+7.30%) | 20,017,000 |
19 Oct 2012 | HKD | 1.33 | 1.4 | 1.33 | 1.37 | 1.37 | +0.03 (+2.24%) | 19,901,000 |
18 Oct 2012 | HKD | 1.24 | 1.34 | 1.24 | 1.34 | 1.34 | +0.11 (+8.94%) | 27,717,000 |
17 Oct 2012 | HKD | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 10,300,000 |
16 Oct 2012 | HKD | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 6,886,000 |
15 Oct 2012 | HKD | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 2,629,000 |
12 Oct 2012 | HKD | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 2,439,000 |
11 Oct 2012 | HKD | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | +0.03 (+2.52%) | 4,749,000 |
10 Oct 2012 | HKD | 1.19 | 1.2 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 5,365,510 |
9 Oct 2012 | HKD | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 2,880,000 |
8 Oct 2012 | HKD | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 3,820,000 |
5 Oct 2012 | HKD | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 5,380,000 |
4 Oct 2012 | HKD | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 2,695,000 |
3 Oct 2012 | HKD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,352,000 |
2 Oct 2012 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 4,381,000 |
27 Sep 2012 | HKD | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 2,514,000 |
26 Sep 2012 | HKD | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 2,899,000 |
25 Sep 2012 | HKD | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 4,721,000 |
24 Sep 2012 | HKD | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 4,155,000 |
21 Sep 2012 | HKD | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 4,050,000 |