Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | HKD | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 3,000,000 |
8 Aug 2012 | HKD | 1.2 | 1.21 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,579,000 |
7 Aug 2012 | HKD | 1.19 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 3,086,000 |
6 Aug 2012 | HKD | 1.16 | 1.23 | 1.16 | 1.18 | 1.18 | +0.04 (+3.51%) | 5,226,000 |
3 Aug 2012 | HKD | 1.14 | 1.18 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 2,163,000 |
2 Aug 2012 | HKD | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 2,346,000 |
1 Aug 2012 | HKD | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 2,064,000 |
31 Jul 2012 | HKD | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 1,999,000 |
30 Jul 2012 | HKD | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,775,000 |
27 Jul 2012 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,844,000 |
26 Jul 2012 | HKD | 1.1 | 1.12 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 4,602,000 |
25 Jul 2012 | HKD | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,861,000 |
24 Jul 2012 | HKD | 1.1 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,061,000 |
23 Jul 2012 | HKD | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 2,332,000 |
20 Jul 2012 | HKD | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,899,000 |
19 Jul 2012 | HKD | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 2,431,000 |
18 Jul 2012 | HKD | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,416,000 |
17 Jul 2012 | HKD | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 4,270,000 |
16 Jul 2012 | HKD | 1.17 | 1.18 | 1.08 | 1.12 | 1.12 | -0.06 (-5.08%) | 12,291,000 |
13 Jul 2012 | HKD | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 3,458,000 |
12 Jul 2012 | HKD | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,885,000 |
11 Jul 2012 | HKD | 1.25 | 1.25 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 2,432,000 |
10 Jul 2012 | HKD | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,418,000 |
9 Jul 2012 | HKD | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 2,258,000 |
6 Jul 2012 | HKD | 1.29 | 1.33 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 3,140,000 |
5 Jul 2012 | HKD | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 1,620,000 |
4 Jul 2012 | HKD | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 1,991,000 |
3 Jul 2012 | HKD | 1.25 | 1.3 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 3,227,000 |
2 Jul 2012 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
29 Jun 2012 | HKD | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 2,586,297 |