Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | HKD | 25.7 | 26.25 | 25.45 | 25.75 | 25.75 | +0.1 (+0.39%) | 468,700 |
12 Dec 2012 | HKD | 25.65 | 25.95 | 24.4 | 25.65 | 25.65 | +0.2 (+0.79%) | 994,970 |
11 Dec 2012 | HKD | 24.7 | 25.9 | 24.7 | 25.45 | 25.45 | +0.75 (+3.04%) | 1,725,850 |
10 Dec 2012 | HKD | 24.7 | 24.8 | 24.5 | 24.7 | 24.7 | +0.15 (+0.61%) | 262,500 |
7 Dec 2012 | HKD | 24.6 | 24.65 | 24.2 | 24.55 | 24.55 | +0.1 (+0.41%) | 327,900 |
6 Dec 2012 | HKD | 24.3 | 24.7 | 24.05 | 24.45 | 24.45 | +0.15 (+0.62%) | 369,423 |
5 Dec 2012 | HKD | 23 | 24.5 | 23 | 24.3 | 24.3 | +0.9 (+3.85%) | 994,925 |
4 Dec 2012 | HKD | 23.6 | 23.6 | 23.05 | 23.4 | 23.4 | -0.15 (-0.64%) | 714,665 |
3 Dec 2012 | HKD | 23.95 | 23.95 | 23.5 | 23.55 | 23.55 | -0.2 (-0.84%) | 605,550 |
30 Nov 2012 | HKD | 24.2 | 24.3 | 23.25 | 23.75 | 23.75 | -0.45 (-1.86%) | 1,770,015 |
29 Nov 2012 | HKD | 24.55 | 24.6 | 24.1 | 24.2 | 24.2 | -0.15 (-0.62%) | 2,494,265 |
28 Nov 2012 | HKD | 25.1 | 25.25 | 23.9 | 24.35 | 24.35 | -1.25 (-4.88%) | 3,386,978 |
27 Nov 2012 | HKD | 24 | 25.65 | 24 | 25.6 | 25.6 | +1.35 (+5.57%) | 980,739 |
26 Nov 2012 | HKD | 24.1 | 24.3 | 24 | 24.25 | 24.25 | +0.1 (+0.41%) | 426,202 |
23 Nov 2012 | HKD | 24.3 | 24.3 | 23.9 | 24.15 | 24.15 | -0.1 (-0.41%) | 419,250 |
22 Nov 2012 | HKD | 24 | 24.3 | 23.9 | 24.25 | 24.25 | +0.15 (+0.62%) | 268,198 |
21 Nov 2012 | HKD | 23.95 | 24.15 | 22.8 | 24.1 | 24.1 | +0.1 (+0.42%) | 568,000 |
20 Nov 2012 | HKD | 23.8 | 24.15 | 23.75 | 24 | 24 | +0.35 (+1.48%) | 2,112,000 |
19 Nov 2012 | HKD | 23.5 | 23.9 | 23.2 | 23.65 | 23.65 | +0.05 (+0.21%) | 2,072,750 |
16 Nov 2012 | HKD | 23.55 | 23.8 | 23.05 | 23.6 | 23.6 | -0.05 (-0.21%) | 366,500 |
15 Nov 2012 | HKD | 23.7 | 24 | 23.5 | 23.65 | 23.65 | -0.05 (-0.21%) | 107,533 |
14 Nov 2012 | HKD | 23.5 | 23.8 | 23.2 | 23.7 | 23.7 | +0.3 (+1.28%) | 911,557 |
13 Nov 2012 | HKD | 23.2 | 23.75 | 23.1 | 23.4 | 23.4 | 0.0 (0.0%) | 1,058,585 |
12 Nov 2012 | HKD | 23.6 | 23.6 | 23.25 | 23.4 | 23.4 | -0.35 (-1.47%) | 988,368 |
9 Nov 2012 | HKD | 23.55 | 23.9 | 23.25 | 23.75 | 23.75 | +0.2 (+0.85%) | 967,750 |
8 Nov 2012 | HKD | 23.7 | 23.75 | 23.3 | 23.55 | 23.55 | -0.2 (-0.84%) | 742,750 |
7 Nov 2012 | HKD | 24 | 24.15 | 23.5 | 23.75 | 23.75 | -0.4 (-1.66%) | 592,490 |
6 Nov 2012 | HKD | 24 | 24.2 | 23.55 | 24.15 | 24.15 | +0.1 (+0.42%) | 1,092,860 |
5 Nov 2012 | HKD | 24.4 | 24.4 | 24.05 | 24.05 | 24.05 | -0.15 (-0.62%) | 234,250 |
2 Nov 2012 | HKD | 24.5 | 24.5 | 23.95 | 24.2 | 24.2 | -0.1 (-0.41%) | 1,174,750 |