Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2012 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 1.4 | 1.46 | 1.36 | 1.44 | 1.44 | +0.05 (+3.60%) | 1,447,000 |
27 Sep 2012 | HKD | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | +0.05 (+3.73%) | 251,000 |
26 Sep 2012 | HKD | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 287,000 |
25 Sep 2012 | HKD | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 429,000 |
24 Sep 2012 | HKD | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | +0.02 (+1.47%) | 298,000 |
21 Sep 2012 | HKD | 1.4 | 1.42 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 668,000 |
20 Sep 2012 | HKD | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 369,000 |
19 Sep 2012 | HKD | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 276,000 |
18 Sep 2012 | HKD | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 723,000 |
17 Sep 2012 | HKD | 1.52 | 1.52 | 1.4 | 1.43 | 1.43 | -0.05 (-3.38%) | 638,000 |
14 Sep 2012 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.05 (+3.50%) | 1,353,000 |
13 Sep 2012 | HKD | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 1,011,000 |
12 Sep 2012 | HKD | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,421,000 |
11 Sep 2012 | HKD | 1.41 | 1.45 | 1.38 | 1.45 | 1.45 | +0.04 (+2.84%) | 1,152,000 |
10 Sep 2012 | HKD | 1.42 | 1.45 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 351,000 |
7 Sep 2012 | HKD | 1.4 | 1.45 | 1.4 | 1.43 | 1.43 | +0.04 (+2.88%) | 440,000 |
6 Sep 2012 | HKD | 1.37 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 264,000 |
5 Sep 2012 | HKD | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 0.0 (0.0%) | 467,000 |
4 Sep 2012 | HKD | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 221,000 |
3 Sep 2012 | HKD | 1.4 | 1.43 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,768,000 |
31 Aug 2012 | HKD | 1.44 | 1.46 | 1.38 | 1.4 | 1.4 | -0.08 (-5.41%) | 616,000 |
30 Aug 2012 | HKD | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | -0.01 (-0.67%) | 483,000 |
29 Aug 2012 | HKD | 1.41 | 1.52 | 1.41 | 1.49 | 1.49 | 0.0 (0.0%) | 690,000 |
28 Aug 2012 | HKD | 1.5 | 1.5 | 1.42 | 1.49 | 1.49 | -0.01 (-0.67%) | 532,000 |
27 Aug 2012 | HKD | 1.58 | 1.6 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,583,000 |
24 Aug 2012 | HKD | 1.5 | 1.65 | 1.5 | 1.53 | 1.53 | +0.1 (+6.99%) | 4,546,000 |
23 Aug 2012 | HKD | 1.35 | 1.44 | 1.32 | 1.43 | 1.43 | +0.12 (+9.16%) | 2,320,000 |
22 Aug 2012 | HKD | 1.3 | 1.34 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,135,000 |