Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2012 | HKD | 0.04 | 0.045 | 0.04 | 0.042 | 0.042 | +0.002 (+5%) | 8,010,000 |
16 Aug 2012 | HKD | 0.041 | 0.043 | 0.04 | 0.04 | 0.04 | -0.002 (-4.76%) | 7,760,000 |
15 Aug 2012 | HKD | 0.039 | 0.044 | 0.039 | 0.042 | 0.042 | +0.004 (+10.53%) | 12,620,000 |
14 Aug 2012 | HKD | 0.038 | 0.041 | 0.037 | 0.038 | 0.038 | -0.001 (-2.56%) | 8,880,000 |
13 Aug 2012 | HKD | 0.04 | 0.042 | 0.039 | 0.039 | 0.039 | +0.003 (+8.33%) | 12,880,000 |
10 Aug 2012 | HKD | 0.037 | 0.037 | 0.036 | 0.036 | 0.036 | -0.003 (-7.69%) | 2,560,000 |
9 Aug 2012 | HKD | 0.04 | 0.04 | 0.039 | 0.039 | 0.039 | +0.001 (+2.63%) | 420,000 |
8 Aug 2012 | HKD | 0.037 | 0.039 | 0.037 | 0.038 | 0.038 | -0.001 (-2.56%) | 980,000 |
7 Aug 2012 | HKD | 0.04 | 0.04 | 0.039 | 0.039 | 0.039 | -0.001 (-2.50%) | 380,000 |
6 Aug 2012 | HKD | 0.041 | 0.041 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 720,000 |
3 Aug 2012 | HKD | 0.039 | 0.04 | 0.039 | 0.04 | 0.04 | +0.001 (+2.56%) | 5,800,000 |
2 Aug 2012 | HKD | 0.041 | 0.042 | 0.039 | 0.039 | 0.039 | -0.003 (-7.14%) | 7,320,000 |
1 Aug 2012 | HKD | 0.046 | 0.046 | 0.042 | 0.042 | 0.042 | -0.003 (-6.67%) | 14,240,000 |
31 Jul 2012 | HKD | 0.05 | 0.053 | 0.042 | 0.045 | 0.045 | -0.007 (-13.46%) | 57,340,000 |
30 Jul 2012 | HKD | 0.05 | 0.054 | 0.049 | 0.052 | 0.052 | +0.002 (+4.00%) | 96,960,000 |
27 Jul 2012 | HKD | 0.049 | 0.051 | 0.048 | 0.05 | 0.05 | 0.0 (0.0%) | 46,160,000 |
26 Jul 2012 | HKD | 0.05 | 0.054 | 0.048 | 0.05 | 0.05 | 0.0 (0.0%) | 85,100,000 |
25 Jul 2012 | HKD | 0.048 | 0.051 | 0.048 | 0.05 | 0.05 | 0.0 (0.0%) | 63,780,000 |
24 Jul 2012 | HKD | 0.05 | 0.051 | 0.048 | 0.05 | 0.05 | 0.0 (0.0%) | 17,420,000 |
23 Jul 2012 | HKD | 0.051 | 0.052 | 0.048 | 0.05 | 0.05 | -0.002 (-3.85%) | 35,460,000 |
20 Jul 2012 | HKD | 0.052 | 0.052 | 0.05 | 0.052 | 0.052 | 0.0 (0.0%) | 41,200,000 |
19 Jul 2012 | HKD | 0.054 | 0.055 | 0.05 | 0.052 | 0.052 | -0.002 (-3.70%) | 42,900,000 |
18 Jul 2012 | HKD | 0.053 | 0.055 | 0.051 | 0.054 | 0.054 | +0.001 (+1.89%) | 40,340,000 |
17 Jul 2012 | HKD | 0.052 | 0.053 | 0.05 | 0.053 | 0.053 | +0.003 (+6%) | 42,100,000 |
16 Jul 2012 | HKD | 0.053 | 0.054 | 0.05 | 0.05 | 0.05 | -0.003 (-5.66%) | 40,580,000 |
13 Jul 2012 | HKD | 0.054 | 0.056 | 0.051 | 0.053 | 0.053 | -0.001 (-1.85%) | 44,580,000 |
12 Jul 2012 | HKD | 0.054 | 0.055 | 0.051 | 0.054 | 0.054 | 0.0 (0.0%) | 40,340,000 |
11 Jul 2012 | HKD | 0.05 | 0.055 | 0.05 | 0.054 | 0.054 | +0.004 (+8%) | 38,900,000 |
10 Jul 2012 | HKD | 0.051 | 0.051 | 0.049 | 0.05 | 0.05 | -0.002 (-3.85%) | 26,360,000 |
9 Jul 2012 | HKD | 0.052 | 0.052 | 0.05 | 0.052 | 0.052 | 0.0 (0.0%) | 34,480,000 |