Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2012 | HKD | 1.28 | 1.31 | 1.25 | 1.3 | 1.3 | +0.03 (+2.36%) | 860,000 |
20 Aug 2012 | HKD | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 95,000 |
17 Aug 2012 | HKD | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 149,000 |
16 Aug 2012 | HKD | 1.2 | 1.25 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 588,000 |
15 Aug 2012 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 6,000 |
14 Aug 2012 | HKD | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 140,000 |
13 Aug 2012 | HKD | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 188,000 |
10 Aug 2012 | HKD | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.04 (-3.08%) | 389,000 |
9 Aug 2012 | HKD | 1.27 | 1.31 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 940,000 |
8 Aug 2012 | HKD | 1.27 | 1.3 | 1.26 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,137,000 |
7 Aug 2012 | HKD | 1.23 | 1.25 | 1.19 | 1.24 | 1.24 | +0.03 (+2.48%) | 1,321,000 |
6 Aug 2012 | HKD | 1.19 | 1.22 | 1.15 | 1.21 | 1.21 | +0.03 (+2.54%) | 4,018,000 |
3 Aug 2012 | HKD | 1.25 | 1.26 | 1.15 | 1.18 | 1.18 | -0.06 (-4.84%) | 3,753,000 |
2 Aug 2012 | HKD | 1.25 | 1.3 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 237,000 |
1 Aug 2012 | HKD | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 143,000 |
31 Jul 2012 | HKD | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 186,000 |
30 Jul 2012 | HKD | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 448,000 |
27 Jul 2012 | HKD | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 114,000 |
26 Jul 2012 | HKD | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 44,000 |
25 Jul 2012 | HKD | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 0.0 (0.0%) | 137,000 |
24 Jul 2012 | HKD | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 28,000 |
23 Jul 2012 | HKD | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 54,000 |
20 Jul 2012 | HKD | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 153,000 |
19 Jul 2012 | HKD | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 31,000 |
18 Jul 2012 | HKD | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 401,000 |
17 Jul 2012 | HKD | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | +0.06 (+4.65%) | 1,060,000 |
16 Jul 2012 | HKD | 1.3 | 1.3 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 118,000 |
13 Jul 2012 | HKD | 1.28 | 1.3 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 54,000 |
12 Jul 2012 | HKD | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 249,000 |
11 Jul 2012 | HKD | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | +0.02 (+1.54%) | 300,000 |