Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2012 | HKD | 3.84 | 3.84 | 3.77 | 3.82 | 3.82 | 0.0 (0.0%) | 842,000 |
9 Nov 2012 | HKD | 3.83 | 3.85 | 3.76 | 3.82 | 3.82 | +0.01 (+0.26%) | 462,000 |
8 Nov 2012 | HKD | 3.86 | 3.86 | 3.77 | 3.81 | 3.81 | -0.02 (-0.52%) | 806,000 |
7 Nov 2012 | HKD | 3.84 | 3.84 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 946,000 |
6 Nov 2012 | HKD | 3.8 | 3.86 | 3.75 | 3.82 | 3.82 | -0.02 (-0.52%) | 988,000 |
5 Nov 2012 | HKD | 3.85 | 3.85 | 3.79 | 3.84 | 3.84 | 0.0 (0.0%) | 1,064,000 |
2 Nov 2012 | HKD | 3.87 | 3.87 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 934,000 |
1 Nov 2012 | HKD | 3.81 | 3.9 | 3.81 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,158,200 |
31 Oct 2012 | HKD | 3.8 | 3.85 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 832,000 |
30 Oct 2012 | HKD | 3.85 | 3.86 | 3.8 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,150,000 |
29 Oct 2012 | HKD | 3.83 | 3.88 | 3.82 | 3.86 | 3.86 | -0.03 (-0.77%) | 908,000 |
26 Oct 2012 | HKD | 3.95 | 3.95 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 914,000 |
25 Oct 2012 | HKD | 3.96 | 3.96 | 3.87 | 3.9 | 3.9 | -0.07 (-1.76%) | 864,000 |
24 Oct 2012 | HKD | 3.91 | 3.98 | 3.87 | 3.97 | 3.97 | +0.09 (+2.32%) | 1,026,000 |
23 Oct 2012 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 3.94 | 3.94 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 830,000 |
19 Oct 2012 | HKD | 3.97 | 3.97 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 836,000 |
18 Oct 2012 | HKD | 3.89 | 4 | 3.89 | 4 | 4 | +0.12 (+3.09%) | 1,372,121 |
17 Oct 2012 | HKD | 3.87 | 3.92 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 1,182,000 |
16 Oct 2012 | HKD | 3.85 | 3.89 | 3.84 | 3.88 | 3.88 | 0.0 (0.0%) | 958,000 |
15 Oct 2012 | HKD | 3.85 | 3.9 | 3.84 | 3.88 | 3.88 | -0.02 (-0.51%) | 840,000 |
12 Oct 2012 | HKD | 3.88 | 3.9 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 1,066,000 |
11 Oct 2012 | HKD | 3.87 | 3.89 | 3.84 | 3.89 | 3.89 | +0.01 (+0.26%) | 918,000 |
10 Oct 2012 | HKD | 3.87 | 3.88 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 902,000 |
9 Oct 2012 | HKD | 3.88 | 3.9 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 896,000 |
8 Oct 2012 | HKD | 3.89 | 3.9 | 3.84 | 3.88 | 3.88 | -0.03 (-0.77%) | 984,500 |
5 Oct 2012 | HKD | 3.84 | 3.93 | 3.84 | 3.91 | 3.91 | +0.01 (+0.26%) | 1,052,000 |
4 Oct 2012 | HKD | 3.91 | 3.92 | 3.8 | 3.9 | 3.9 | 0.0 (0.0%) | 886,000 |
3 Oct 2012 | HKD | 3.9 | 3.94 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,016,000 |
2 Oct 2012 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |