Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2012 | HKD | 4.21 | 4.38 | 4.21 | 4.38 | 4.38 | +0.12 (+2.82%) | 1,374,600 |
13 Dec 2012 | HKD | 4.36 | 4.42 | 4.23 | 4.26 | 4.26 | -0.1 (-2.29%) | 2,145,700 |
12 Dec 2012 | HKD | 4.18 | 4.37 | 4.16 | 4.36 | 4.36 | +0.21 (+5.06%) | 2,794,000 |
11 Dec 2012 | HKD | 4.12 | 4.17 | 4.11 | 4.15 | 4.15 | +0.05 (+1.22%) | 1,089,400 |
10 Dec 2012 | HKD | 4.06 | 4.12 | 4.06 | 4.1 | 4.1 | +0.04 (+0.99%) | 687,500 |
7 Dec 2012 | HKD | 3.95 | 4.12 | 3.88 | 4.06 | 4.06 | +0.13 (+3.31%) | 2,794,000 |
6 Dec 2012 | HKD | 3.91 | 3.97 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 752,000 |
5 Dec 2012 | HKD | 3.92 | 3.94 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 544,000 |
4 Dec 2012 | HKD | 3.95 | 3.98 | 3.88 | 3.92 | 3.92 | -0.01 (-0.25%) | 488,000 |
3 Dec 2012 | HKD | 3.95 | 3.99 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 305,762 |
30 Nov 2012 | HKD | 3.88 | 3.96 | 3.86 | 3.95 | 3.95 | +0.07 (+1.80%) | 1,058,000 |
29 Nov 2012 | HKD | 3.85 | 3.9 | 3.85 | 3.88 | 3.88 | +0.03 (+0.78%) | 438,801 |
28 Nov 2012 | HKD | 3.92 | 3.92 | 3.84 | 3.85 | 3.85 | -0.07 (-1.79%) | 762,000 |
27 Nov 2012 | HKD | 3.88 | 3.99 | 3.88 | 3.92 | 3.92 | +0.03 (+0.77%) | 1,166,000 |
26 Nov 2012 | HKD | 3.86 | 3.92 | 3.86 | 3.89 | 3.89 | +0.01 (+0.26%) | 686,000 |
23 Nov 2012 | HKD | 3.89 | 3.9 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 112,000 |
22 Nov 2012 | HKD | 3.9 | 3.9 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 196,000 |
21 Nov 2012 | HKD | 3.85 | 3.92 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 416,000 |
20 Nov 2012 | HKD | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 366,000 |
19 Nov 2012 | HKD | 3.77 | 3.86 | 3.71 | 3.85 | 3.85 | +0.06 (+1.58%) | 1,122,700 |
16 Nov 2012 | HKD | 3.72 | 3.8 | 3.72 | 3.79 | 3.79 | +0.07 (+1.88%) | 690,000 |
15 Nov 2012 | HKD | 3.76 | 3.79 | 3.72 | 3.72 | 3.72 | -0.11 (-2.87%) | 798,000 |
14 Nov 2012 | HKD | 3.8 | 3.88 | 3.78 | 3.83 | 3.83 | -0.02 (-0.52%) | 710,000 |
13 Nov 2012 | HKD | 3.82 | 3.85 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 494,000 |
12 Nov 2012 | HKD | 3.85 | 3.88 | 3.8 | 3.86 | 3.86 | -0.01 (-0.26%) | 326,000 |
9 Nov 2012 | HKD | 3.87 | 3.88 | 3.86 | 3.87 | 3.87 | -0.01 (-0.26%) | 466,000 |
8 Nov 2012 | HKD | 4 | 4 | 3.83 | 3.88 | 3.88 | -0.1 (-2.51%) | 823,000 |
7 Nov 2012 | HKD | 3.99 | 3.99 | 3.93 | 3.98 | 3.98 | +0.02 (+0.51%) | 2,670,000 |
6 Nov 2012 | HKD | 3.9 | 3.96 | 3.89 | 3.96 | 3.96 | +0.07 (+1.80%) | 1,237,000 |
5 Nov 2012 | HKD | 3.9 | 3.94 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 1,602,928 |