Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2012 | HKD | 4.27 | 4.28 | 4.11 | 4.12 | 4.12 | -0.15 (-3.51%) | 3,119,000 |
18 Sep 2012 | HKD | 4.48 | 4.61 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 2,359,000 |
17 Sep 2012 | HKD | 4.39 | 4.39 | 4.26 | 4.33 | 4.33 | -0.06 (-1.37%) | 1,033,000 |
14 Sep 2012 | HKD | 4.45 | 4.51 | 4.32 | 4.39 | 4.39 | -0.02 (-0.45%) | 2,817,000 |
13 Sep 2012 | HKD | 4.5 | 4.5 | 4.37 | 4.41 | 4.41 | -0.07 (-1.56%) | 1,930,000 |
12 Sep 2012 | HKD | 4.5 | 4.55 | 4.44 | 4.48 | 4.48 | -0.01 (-0.22%) | 2,261,000 |
11 Sep 2012 | HKD | 4.4 | 4.5 | 4.34 | 4.49 | 4.49 | +0.09 (+2.05%) | 1,650,000 |
10 Sep 2012 | HKD | 4.4 | 4.48 | 4.36 | 4.4 | 4.4 | +0.04 (+0.92%) | 3,545,000 |
7 Sep 2012 | HKD | 4.29 | 4.39 | 4.25 | 4.36 | 4.36 | +0.13 (+3.07%) | 3,086,000 |
6 Sep 2012 | HKD | 4.24 | 4.25 | 4.11 | 4.23 | 4.23 | +0.08 (+1.93%) | 1,573,000 |
5 Sep 2012 | HKD | 4.1 | 4.25 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 1,899,000 |
4 Sep 2012 | HKD | 4.17 | 4.28 | 4.12 | 4.14 | 4.14 | -0.05 (-1.19%) | 2,344,000 |
3 Sep 2012 | HKD | 4.09 | 4.21 | 3.91 | 4.19 | 4.19 | +0.13 (+3.20%) | 2,785,000 |
31 Aug 2012 | HKD | 4.26 | 4.33 | 4 | 4.06 | 4.06 | -0.18 (-4.25%) | 6,011,000 |
30 Aug 2012 | HKD | 4.44 | 4.58 | 4.16 | 4.24 | 4.24 | -0.26 (-5.78%) | 4,801,000 |
29 Aug 2012 | HKD | 4.33 | 4.5 | 4.29 | 4.5 | 4.5 | +0.21 (+4.90%) | 2,731,000 |
28 Aug 2012 | HKD | 4.55 | 4.59 | 4.2 | 4.29 | 4.29 | -0.26 (-5.71%) | 3,377,000 |
27 Aug 2012 | HKD | 4.6 | 4.6 | 4.48 | 4.55 | 4.55 | -0.02 (-0.44%) | 678,000 |
24 Aug 2012 | HKD | 4.5 | 4.63 | 4.5 | 4.57 | 4.57 | +0.07 (+1.56%) | 1,018,000 |
23 Aug 2012 | HKD | 4.7 | 4.75 | 4.48 | 4.5 | 4.5 | -0.2 (-4.26%) | 4,212,000 |
22 Aug 2012 | HKD | 4.65 | 4.75 | 4.65 | 4.7 | 4.7 | +0.05 (+1.08%) | 1,009,000 |
21 Aug 2012 | HKD | 4.64 | 4.68 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 709,000 |
20 Aug 2012 | HKD | 4.54 | 4.65 | 4.5 | 4.6 | 4.6 | +0.08 (+1.77%) | 1,400,600 |
17 Aug 2012 | HKD | 4.65 | 4.65 | 4.5 | 4.52 | 4.52 | -0.08 (-1.74%) | 1,051,000 |
16 Aug 2012 | HKD | 4.58 | 4.6 | 4.52 | 4.6 | 4.6 | +0.08 (+1.77%) | 1,033,000 |
15 Aug 2012 | HKD | 4.57 | 4.57 | 4.45 | 4.52 | 4.52 | -0.03 (-0.66%) | 417,000 |
14 Aug 2012 | HKD | 4.65 | 4.65 | 4.45 | 4.55 | 4.55 | -0.05 (-1.09%) | 1,200,000 |
13 Aug 2012 | HKD | 4.53 | 4.69 | 4.52 | 4.6 | 4.6 | +0.07 (+1.55%) | 2,067,000 |
10 Aug 2012 | HKD | 4.55 | 4.6 | 4.42 | 4.53 | 4.53 | -0.01 (-0.22%) | 983,000 |
9 Aug 2012 | HKD | 4.5 | 4.58 | 4.46 | 4.54 | 4.54 | +0.1 (+2.25%) | 1,142,000 |