Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2013 | HKD | 7.59 | 7.6 | 7.46 | 7.55 | 7.55 | -0.06 (-0.79%) | 6,763,400 |
13 Mar 2013 | HKD | 7.7 | 7.7 | 7.43 | 7.61 | 7.61 | +0.07 (+0.93%) | 20,578,000 |
12 Mar 2013 | HKD | 7.51 | 7.69 | 7.49 | 7.54 | 7.54 | +0.09 (+1.21%) | 28,852,640 |
11 Mar 2013 | HKD | 7.2 | 7.53 | 7.17 | 7.45 | 7.45 | +0.25 (+3.47%) | 26,245,100 |
8 Mar 2013 | HKD | 7.21 | 7.28 | 7.17 | 7.2 | 7.2 | +0.04 (+0.56%) | 13,963,100 |
7 Mar 2013 | HKD | 7.2 | 7.2 | 7.14 | 7.16 | 7.16 | -0.03 (-0.42%) | 5,890,000 |
6 Mar 2013 | HKD | 7.25 | 7.25 | 7.17 | 7.19 | 7.19 | 0.0 (0.0%) | 9,340,000 |
5 Mar 2013 | HKD | 7.16 | 7.25 | 7.14 | 7.19 | 7.19 | +0.03 (+0.42%) | 12,003,499 |
4 Mar 2013 | HKD | 7.2 | 7.25 | 7.14 | 7.16 | 7.16 | -0.04 (-0.56%) | 5,502,000 |
1 Mar 2013 | HKD | 7.21 | 7.24 | 7.13 | 7.2 | 7.2 | -0.01 (-0.14%) | 8,024,000 |
28 Feb 2013 | HKD | 7.29 | 7.3 | 7.17 | 7.21 | 7.21 | +0.03 (+0.42%) | 36,694,840 |
27 Feb 2013 | HKD | 7.36 | 7.36 | 7.16 | 7.18 | 7.18 | -0.03 (-0.42%) | 6,272,000 |
26 Feb 2013 | HKD | 7.27 | 7.27 | 7.17 | 7.21 | 7.21 | -0.03 (-0.41%) | 7,484,700 |
25 Feb 2013 | HKD | 7.32 | 7.44 | 7.23 | 7.24 | 7.24 | -0.08 (-1.09%) | 6,624,000 |
22 Feb 2013 | HKD | 7.21 | 7.37 | 7.2 | 7.32 | 7.32 | +0.08 (+1.10%) | 7,186,000 |
21 Feb 2013 | HKD | 7.25 | 7.36 | 7.2 | 7.24 | 7.24 | -0.12 (-1.63%) | 8,670,488 |
20 Feb 2013 | HKD | 7.35 | 7.44 | 7.22 | 7.36 | 7.36 | 0.0 (0.0%) | 6,844,000 |
19 Feb 2013 | HKD | 7.2 | 7.51 | 7.18 | 7.36 | 7.36 | +0.19 (+2.65%) | 14,097,000 |
18 Feb 2013 | HKD | 7.45 | 7.47 | 7.15 | 7.17 | 7.17 | -0.31 (-4.14%) | 13,670,665 |
15 Feb 2013 | HKD | 7.48 | 7.52 | 7.4 | 7.48 | 7.48 | +0.02 (+0.27%) | 10,536,978 |
14 Feb 2013 | HKD | 7.47 | 7.53 | 7.45 | 7.46 | 7.46 | -0.03 (-0.40%) | 11,470,365 |
13 Feb 2013 | HKD | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 7.58 | 7.6 | 7.34 | 7.49 | 7.49 | -0.04 (-0.53%) | 11,282,232 |
7 Feb 2013 | HKD | 7.75 | 7.75 | 7.53 | 7.53 | 7.53 | -0.04 (-0.53%) | 7,513,634 |
6 Feb 2013 | HKD | 7.51 | 7.64 | 7.5 | 7.57 | 7.57 | +0.06 (+0.80%) | 17,177,145 |
5 Feb 2013 | HKD | 7.6 | 7.6 | 7.49 | 7.51 | 7.51 | -0.08 (-1.05%) | 12,665,429 |
4 Feb 2013 | HKD | 7.65 | 7.65 | 7.55 | 7.59 | 7.59 | +0.06 (+0.80%) | 9,299,455 |
1 Feb 2013 | HKD | 7.48 | 7.66 | 7.48 | 7.53 | 7.53 | +0.05 (+0.67%) | 12,450,750 |