Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2013 | HKD | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 3,652,500 |
16 Jan 2013 | HKD | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,572,000 |
15 Jan 2013 | HKD | 1.12 | 1.15 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 4,005,500 |
14 Jan 2013 | HKD | 0.97 | 1.14 | 0.97 | 1.11 | 1.11 | +0.15 (+15.62%) | 7,940,500 |
11 Jan 2013 | HKD | 1.02 | 1.04 | 0.95 | 0.96 | 0.96 | -0.06 (-5.88%) | 4,444,000 |
10 Jan 2013 | HKD | 1.01 | 1.06 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 3,230,500 |
9 Jan 2013 | HKD | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,249,114 |
8 Jan 2013 | HKD | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 4,046,500 |
7 Jan 2013 | HKD | 0.96 | 1.05 | 0.94 | 1.02 | 1.02 | +0.08 (+8.51%) | 8,059,500 |
4 Jan 2013 | HKD | 0.91 | 0.94 | 0.9 | 0.94 | 0.94 | +0.02 (+2.17%) | 2,069,500 |
3 Jan 2013 | HKD | 0.9 | 0.93 | 0.9 | 0.92 | 0.92 | +0.03 (+3.37%) | 3,721,500 |
2 Jan 2013 | HKD | 0.87 | 0.91 | 0.86 | 0.89 | 0.89 | +0.01 (+1.14%) | 2,030,000 |
1 Jan 2013 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 828,000 |
28 Dec 2012 | HKD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 810,000 |
27 Dec 2012 | HKD | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 2,242,500 |
26 Dec 2012 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 90,500 |
21 Dec 2012 | HKD | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 981,000 |
20 Dec 2012 | HKD | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,559,500 |
19 Dec 2012 | HKD | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 3,169,000 |
18 Dec 2012 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 3,335,500 |
17 Dec 2012 | HKD | 0.9 | 0.9 | 0.84 | 0.87 | 0.87 | -0.06 (-6.45%) | 6,129,500 |
14 Dec 2012 | HKD | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,078,500 |
13 Dec 2012 | HKD | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.04 (-4.17%) | 1,500,000 |
12 Dec 2012 | HKD | 0.96 | 0.97 | 0.92 | 0.96 | 0.96 | +0.01 (+1.05%) | 2,454,500 |
11 Dec 2012 | HKD | 0.9 | 0.97 | 0.89 | 0.95 | 0.95 | +0.05 (+5.56%) | 5,493,000 |
10 Dec 2012 | HKD | 0.9 | 0.92 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 2,453,000 |
7 Dec 2012 | HKD | 0.82 | 0.93 | 0.81 | 0.89 | 0.89 | +0.07 (+8.54%) | 6,726,500 |