Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | HKD | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 3,966,000 |
19 Sep 2012 | HKD | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 9,499,000 |
18 Sep 2012 | HKD | 1.23 | 1.25 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 2,538,000 |
17 Sep 2012 | HKD | 1.26 | 1.28 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 6,784,235 |
14 Sep 2012 | HKD | 1.18 | 1.31 | 1.18 | 1.26 | 1.26 | +0.09 (+7.69%) | 15,544,000 |
13 Sep 2012 | HKD | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 2,664,000 |
12 Sep 2012 | HKD | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 2,670,000 |
11 Sep 2012 | HKD | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 2,719,000 |
10 Sep 2012 | HKD | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 2,517,000 |
7 Sep 2012 | HKD | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | +0.04 (+3.60%) | 3,307,000 |
6 Sep 2012 | HKD | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 1,699,000 |
5 Sep 2012 | HKD | 1.1 | 1.11 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 2,999,000 |
4 Sep 2012 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 947,000 |
3 Sep 2012 | HKD | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 3,074,000 |
31 Aug 2012 | HKD | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 1,123,000 |
30 Aug 2012 | HKD | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 695,000 |
29 Aug 2012 | HKD | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,533,000 |
28 Aug 2012 | HKD | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 2,928,000 |
27 Aug 2012 | HKD | 1.15 | 1.2 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 1,748,262 |
24 Aug 2012 | HKD | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 2,380,000 |
23 Aug 2012 | HKD | 1.2 | 1.22 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,734,000 |
22 Aug 2012 | HKD | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,467,000 |
21 Aug 2012 | HKD | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 616,000 |
20 Aug 2012 | HKD | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 1,034,000 |
17 Aug 2012 | HKD | 1.2 | 1.24 | 1.2 | 1.22 | 1.22 | +0.04 (+3.39%) | 2,166,000 |
16 Aug 2012 | HKD | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,565,000 |
15 Aug 2012 | HKD | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,431,000 |
14 Aug 2012 | HKD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,165,000 |
13 Aug 2012 | HKD | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,799,000 |
10 Aug 2012 | HKD | 1.2 | 1.23 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 1,549,000 |