Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | HKD | 3.52 | 3.55 | 3.52 | 3.54 | 3.54 | +0.02 (+0.57%) | 944,000 |
10 Aug 2012 | HKD | 3.48 | 3.53 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 654,900 |
9 Aug 2012 | HKD | 3.5 | 3.51 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 960,000 |
8 Aug 2012 | HKD | 3.54 | 3.56 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,062,000 |
7 Aug 2012 | HKD | 3.48 | 3.54 | 3.48 | 3.51 | 3.51 | +0.02 (+0.57%) | 454,000 |
6 Aug 2012 | HKD | 3.59 | 3.59 | 3.46 | 3.49 | 3.49 | +0.07 (+2.05%) | 784,908 |
3 Aug 2012 | HKD | 3.5 | 3.51 | 3.41 | 3.42 | 3.42 | -0.12 (-3.39%) | 834,000 |
2 Aug 2012 | HKD | 3.6 | 3.6 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 1,006,000 |
1 Aug 2012 | HKD | 3.48 | 3.63 | 3.47 | 3.6 | 3.6 | +0.12 (+3.45%) | 1,698,000 |
31 Jul 2012 | HKD | 3.39 | 3.5 | 3.35 | 3.48 | 3.48 | +0.13 (+3.88%) | 576,000 |
30 Jul 2012 | HKD | 3.36 | 3.37 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 436,000 |
27 Jul 2012 | HKD | 3.35 | 3.37 | 3.32 | 3.36 | 3.36 | +0.04 (+1.20%) | 1,180,000 |
26 Jul 2012 | HKD | 3.37 | 3.39 | 3.32 | 3.32 | 3.32 | -0.05 (-1.48%) | 1,138,000 |
25 Jul 2012 | HKD | 3.4 | 3.4 | 3.33 | 3.37 | 3.37 | -0.02 (-0.59%) | 1,265,000 |
24 Jul 2012 | HKD | 3.38 | 3.42 | 3.38 | 3.39 | 3.39 | +0.04 (+1.19%) | 260,000 |
23 Jul 2012 | HKD | 3.31 | 3.37 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 638,000 |
20 Jul 2012 | HKD | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | -0.06 (-1.76%) | 1,352,000 |
19 Jul 2012 | HKD | 3.47 | 3.49 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 1,016,000 |
18 Jul 2012 | HKD | 3.49 | 3.5 | 3.43 | 3.45 | 3.45 | -0.04 (-1.15%) | 354,000 |
17 Jul 2012 | HKD | 3.5 | 3.5 | 3.48 | 3.49 | 3.49 | +0.02 (+0.58%) | 138,000 |
16 Jul 2012 | HKD | 3.5 | 3.51 | 3.46 | 3.47 | 3.47 | 0.0 (0.0%) | 502,000 |
13 Jul 2012 | HKD | 3.45 | 3.51 | 3.42 | 3.47 | 3.47 | +0.09 (+2.66%) | 1,506,016 |
12 Jul 2012 | HKD | 3.4 | 3.5 | 3.33 | 3.38 | 3.38 | -0.03 (-0.88%) | 1,894,000 |
11 Jul 2012 | HKD | 3.5 | 3.54 | 3.38 | 3.41 | 3.41 | +0.02 (+0.59%) | 1,931,000 |
10 Jul 2012 | HKD | 3.39 | 3.43 | 3.38 | 3.39 | 3.39 | -0.02 (-0.59%) | 548,000 |
9 Jul 2012 | HKD | 3.5 | 3.5 | 3.36 | 3.41 | 3.41 | -0.04 (-1.16%) | 940,000 |
6 Jul 2012 | HKD | 3.53 | 3.53 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 382,000 |
5 Jul 2012 | HKD | 3.51 | 3.51 | 3.48 | 3.5 | 3.5 | +0.02 (+0.57%) | 486,000 |
4 Jul 2012 | HKD | 3.49 | 3.6 | 3.48 | 3.48 | 3.48 | +0.02 (+0.58%) | 1,312,000 |
3 Jul 2012 | HKD | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | +0.04 (+1.17%) | 988,432 |