Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2013 | HKD | 7.46 | 7.61 | 7.45 | 7.6 | 7.6 | +0.17 (+2.29%) | 15,206,000 |
24 Apr 2013 | HKD | 6.79 | 7.54 | 6.74 | 7.43 | 7.43 | +0.74 (+11.06%) | 28,894,000 |
23 Apr 2013 | HKD | 6.77 | 6.77 | 6.61 | 6.69 | 6.69 | +0.08 (+1.21%) | 9,012,000 |
22 Apr 2013 | HKD | 6.58 | 6.67 | 6.5 | 6.61 | 6.61 | -0.01 (-0.15%) | 8,805,000 |
19 Apr 2013 | HKD | 6.6 | 6.71 | 6.58 | 6.62 | 6.62 | -0.04 (-0.60%) | 8,413,175 |
18 Apr 2013 | HKD | 6.6 | 6.71 | 6.55 | 6.66 | 6.66 | +0.01 (+0.15%) | 6,692,000 |
17 Apr 2013 | HKD | 6.64 | 6.85 | 6.63 | 6.65 | 6.65 | -0.03 (-0.45%) | 12,113,424 |
16 Apr 2013 | HKD | 6.71 | 6.86 | 6.66 | 6.68 | 6.68 | -0.06 (-0.89%) | 6,653,000 |
15 Apr 2013 | HKD | 7 | 7 | 6.7 | 6.74 | 6.74 | -0.22 (-3.16%) | 6,148,922 |
12 Apr 2013 | HKD | 6.96 | 7.05 | 6.95 | 6.96 | 6.96 | -0.01 (-0.14%) | 6,248,000 |
11 Apr 2013 | HKD | 7.08 | 7.25 | 6.95 | 6.97 | 6.97 | -0.12 (-1.69%) | 90,860,000 |
10 Apr 2013 | HKD | 7.04 | 7.13 | 6.99 | 7.09 | 7.09 | +0.05 (+0.71%) | 3,532,000 |
9 Apr 2013 | HKD | 7 | 7.1 | 6.95 | 7.04 | 7.04 | +0.04 (+0.57%) | 5,287,464 |
8 Apr 2013 | HKD | 6.98 | 7.05 | 6.88 | 7 | 7 | -0.05 (-0.71%) | 5,546,760 |
5 Apr 2013 | HKD | 6.99 | 7.08 | 6.86 | 7.05 | 7.05 | -0.09 (-1.26%) | 8,700,000 |
4 Apr 2013 | HKD | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 7.12 | 7.18 | 6.97 | 7.14 | 7.14 | +0.02 (+0.28%) | 7,674,000 |
2 Apr 2013 | HKD | 7 | 7.19 | 6.98 | 7.12 | 7.12 | +0.09 (+1.28%) | 10,169,292 |
1 Apr 2013 | HKD | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 7.13 | 7.15 | 6.77 | 7.03 | 7.03 | -0.07 (-0.99%) | 12,068,197 |
27 Mar 2013 | HKD | 7.07 | 7.3 | 7.07 | 7.1 | 7.1 | -0.01 (-0.14%) | 11,286,189 |
26 Mar 2013 | HKD | 7.1 | 7.37 | 6.96 | 7.11 | 7.11 | -0.15 (-2.07%) | 22,931,904 |
25 Mar 2013 | HKD | 7.68 | 7.7 | 7.21 | 7.26 | 7.26 | -0.39 (-5.10%) | 8,248,000 |
22 Mar 2013 | HKD | 7.6 | 7.76 | 7.6 | 7.65 | 7.65 | +0.07 (+0.92%) | 16,484,572 |
21 Mar 2013 | HKD | 7.51 | 7.64 | 7.5 | 7.58 | 7.58 | +0.08 (+1.07%) | 14,160,000 |
20 Mar 2013 | HKD | 7.51 | 7.53 | 7.45 | 7.5 | 7.5 | +0.02 (+0.27%) | 5,305,721 |
19 Mar 2013 | HKD | 7.56 | 7.58 | 7.44 | 7.48 | 7.48 | -0.02 (-0.27%) | 5,732,000 |
18 Mar 2013 | HKD | 7.57 | 7.57 | 7.44 | 7.5 | 7.5 | -0.1 (-1.32%) | 5,470,000 |
15 Mar 2013 | HKD | 7.59 | 7.65 | 7.47 | 7.6 | 7.6 | +0.05 (+0.66%) | 13,641,680 |