Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2012 | HKD | 3.29 | 3.35 | 3.28 | 3.34 | 3.34 | +0.05 (+1.52%) | 1,926,000 |
20 Sep 2012 | HKD | 3.32 | 3.38 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 1,386,000 |
19 Sep 2012 | HKD | 3.31 | 3.4 | 3.31 | 3.35 | 3.35 | +0.03 (+0.90%) | 560,000 |
18 Sep 2012 | HKD | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | -0.04 (-1.19%) | 750,000 |
17 Sep 2012 | HKD | 3.43 | 3.43 | 3.3 | 3.36 | 3.36 | -0.04 (-1.18%) | 1,054,500 |
14 Sep 2012 | HKD | 3.31 | 3.43 | 3.31 | 3.4 | 3.4 | +0.09 (+2.72%) | 852,000 |
13 Sep 2012 | HKD | 3.27 | 3.39 | 3.27 | 3.31 | 3.31 | -0.01 (-0.30%) | 1,178,000 |
12 Sep 2012 | HKD | 3.27 | 3.37 | 3.26 | 3.32 | 3.32 | +0.04 (+1.22%) | 1,400,000 |
11 Sep 2012 | HKD | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | +0.03 (+0.92%) | 78,000 |
10 Sep 2012 | HKD | 3.38 | 3.45 | 3.25 | 3.25 | 3.25 | -0.11 (-3.27%) | 984,000 |
7 Sep 2012 | HKD | 3.35 | 3.38 | 3.29 | 3.36 | 3.36 | +0.08 (+2.44%) | 432,000 |
6 Sep 2012 | HKD | 3.31 | 3.31 | 3.24 | 3.28 | 3.28 | +0.02 (+0.61%) | 602,000 |
5 Sep 2012 | HKD | 3.27 | 3.29 | 3.26 | 3.26 | 3.26 | -0.01 (-0.31%) | 144,000 |
4 Sep 2012 | HKD | 3.25 | 3.27 | 3.24 | 3.27 | 3.27 | +0.03 (+0.93%) | 104,000 |
3 Sep 2012 | HKD | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 144,000 |
31 Aug 2012 | HKD | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 352,000 |
30 Aug 2012 | HKD | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -0.1 (-2.98%) | 880,000 |
29 Aug 2012 | HKD | 3.35 | 3.41 | 3.35 | 3.36 | 3.36 | +0.01 (+0.30%) | 574,000 |
28 Aug 2012 | HKD | 3.42 | 3.42 | 3.33 | 3.35 | 3.35 | -0.08 (-2.33%) | 1,208,010 |
27 Aug 2012 | HKD | 3.42 | 3.44 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 522,000 |
24 Aug 2012 | HKD | 3.45 | 3.45 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 438,000 |
23 Aug 2012 | HKD | 3.4 | 3.46 | 3.4 | 3.43 | 3.43 | +0.03 (+0.88%) | 720,000 |
22 Aug 2012 | HKD | 3.42 | 3.45 | 3.36 | 3.4 | 3.4 | -0.05 (-1.45%) | 518,000 |
21 Aug 2012 | HKD | 3.47 | 3.47 | 3.42 | 3.45 | 3.45 | -0.02 (-0.58%) | 840,000 |
20 Aug 2012 | HKD | 3.45 | 3.48 | 3.4 | 3.47 | 3.47 | +0.03 (+0.87%) | 942,000 |
17 Aug 2012 | HKD | 3.44 | 3.48 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 514,000 |
16 Aug 2012 | HKD | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 150,000 |
15 Aug 2012 | HKD | 3.58 | 3.6 | 3.4 | 3.44 | 3.44 | -0.11 (-3.10%) | 2,490,000 |
14 Aug 2012 | HKD | 3.57 | 3.57 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 1,238,000 |
13 Aug 2012 | HKD | 3.52 | 3.55 | 3.52 | 3.54 | 3.54 | +0.02 (+0.57%) | 944,000 |