Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2012 | HKD | 3.85 | 3.93 | 3.85 | 3.9 | 3.9 | +0.08 (+2.09%) | 872,000 |
1 Nov 2012 | HKD | 3.75 | 3.83 | 3.75 | 3.82 | 3.82 | +0.1 (+2.69%) | 1,507,000 |
31 Oct 2012 | HKD | 3.69 | 3.74 | 3.69 | 3.72 | 3.72 | +0.03 (+0.81%) | 1,136,000 |
30 Oct 2012 | HKD | 3.73 | 3.75 | 3.63 | 3.69 | 3.69 | -0.06 (-1.60%) | 1,598,000 |
29 Oct 2012 | HKD | 3.8 | 3.89 | 3.74 | 3.75 | 3.75 | -0.05 (-1.32%) | 1,038,000 |
26 Oct 2012 | HKD | 3.91 | 3.91 | 3.77 | 3.8 | 3.8 | +0.01 (+0.26%) | 822,000 |
25 Oct 2012 | HKD | 3.95 | 3.97 | 3.76 | 3.79 | 3.79 | -0.16 (-4.05%) | 1,702,000 |
24 Oct 2012 | HKD | 3.9 | 3.96 | 3.85 | 3.95 | 3.95 | +0.06 (+1.54%) | 2,694,000 |
23 Oct 2012 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 3.88 | 3.93 | 3.8 | 3.89 | 3.89 | +0.06 (+1.57%) | 1,180,000 |
19 Oct 2012 | HKD | 3.7 | 3.89 | 3.66 | 3.83 | 3.83 | +0.13 (+3.51%) | 3,274,000 |
18 Oct 2012 | HKD | 3.56 | 3.79 | 3.55 | 3.7 | 3.7 | +0.14 (+3.93%) | 4,072,800 |
17 Oct 2012 | HKD | 3.54 | 3.56 | 3.5 | 3.56 | 3.56 | +0.05 (+1.42%) | 1,254,000 |
16 Oct 2012 | HKD | 3.49 | 3.55 | 3.48 | 3.51 | 3.51 | +0.04 (+1.15%) | 1,416,100 |
15 Oct 2012 | HKD | 3.49 | 3.55 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 1,624,000 |
12 Oct 2012 | HKD | 3.52 | 3.54 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,588,000 |
11 Oct 2012 | HKD | 3.5 | 3.56 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 2,458,000 |
10 Oct 2012 | HKD | 3.44 | 3.56 | 3.43 | 3.51 | 3.51 | +0.05 (+1.45%) | 3,606,000 |
9 Oct 2012 | HKD | 3.42 | 3.48 | 3.4 | 3.46 | 3.46 | +0.04 (+1.17%) | 1,534,879 |
8 Oct 2012 | HKD | 3.43 | 3.43 | 3.35 | 3.42 | 3.42 | +0.02 (+0.59%) | 1,430,000 |
5 Oct 2012 | HKD | 3.31 | 3.4 | 3.31 | 3.4 | 3.4 | +0.09 (+2.72%) | 1,228,000 |
4 Oct 2012 | HKD | 3.29 | 3.35 | 3.29 | 3.31 | 3.31 | +0.02 (+0.61%) | 876,000 |
3 Oct 2012 | HKD | 3.34 | 3.38 | 3.27 | 3.29 | 3.29 | -0.04 (-1.20%) | 2,042,000 |
2 Oct 2012 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
1 Oct 2012 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
28 Sep 2012 | HKD | 3.3 | 3.34 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 232,000 |
27 Sep 2012 | HKD | 3.28 | 3.3 | 3.28 | 3.3 | 3.3 | +0.04 (+1.23%) | 610,000 |
26 Sep 2012 | HKD | 3.28 | 3.33 | 3.23 | 3.26 | 3.26 | -0.07 (-2.10%) | 2,289,142 |
25 Sep 2012 | HKD | 3.37 | 3.42 | 3.33 | 3.33 | 3.33 | -0.05 (-1.48%) | 1,636,000 |
24 Sep 2012 | HKD | 3.35 | 3.41 | 3.32 | 3.38 | 3.38 | +0.04 (+1.20%) | 1,450,000 |