Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2013 | HKD | 7.34 | 7.41 | 7.26 | 7.34 | 7.34 | -0.07 (-0.94%) | 371,000 |
4 Feb 2013 | HKD | 7.4 | 7.56 | 7.4 | 7.41 | 7.41 | +0.01 (+0.14%) | 639,000 |
1 Feb 2013 | HKD | 7.18 | 7.42 | 7.18 | 7.4 | 7.4 | +0.28 (+3.93%) | 992,000 |
31 Jan 2013 | HKD | 7.11 | 7.14 | 7.06 | 7.12 | 7.12 | +0.01 (+0.14%) | 540,665 |
30 Jan 2013 | HKD | 7.08 | 7.15 | 7.08 | 7.11 | 7.11 | +0.01 (+0.14%) | 154,000 |
29 Jan 2013 | HKD | 7.05 | 7.12 | 7.05 | 7.1 | 7.1 | -0.04 (-0.56%) | 138,000 |
28 Jan 2013 | HKD | 7.02 | 7.14 | 7.02 | 7.14 | 7.14 | +0.05 (+0.71%) | 418,000 |
25 Jan 2013 | HKD | 7.14 | 7.14 | 6.96 | 7.09 | 7.09 | -0.01 (-0.14%) | 300,000 |
24 Jan 2013 | HKD | 7.1 | 7.16 | 7.02 | 7.1 | 7.1 | -0.06 (-0.84%) | 334,000 |
23 Jan 2013 | HKD | 7.21 | 7.23 | 7.1 | 7.16 | 7.16 | 0.0 (0.0%) | 575,000 |
22 Jan 2013 | HKD | 7.11 | 7.17 | 7.06 | 7.16 | 7.16 | +0.02 (+0.28%) | 561,000 |
21 Jan 2013 | HKD | 7.03 | 7.21 | 7.03 | 7.14 | 7.14 | +0.13 (+1.85%) | 898,000 |
18 Jan 2013 | HKD | 6.89 | 7.05 | 6.89 | 7.01 | 7.01 | +0.3 (+4.47%) | 1,450,000 |
17 Jan 2013 | HKD | 6.64 | 6.77 | 6.6 | 6.71 | 6.71 | 0.0 (0.0%) | 205,000 |
16 Jan 2013 | HKD | 6.72 | 6.72 | 6.62 | 6.71 | 6.71 | +0.05 (+0.75%) | 303,000 |
15 Jan 2013 | HKD | 6.8 | 6.85 | 6.58 | 6.66 | 6.66 | -0.14 (-2.06%) | 520,000 |
14 Jan 2013 | HKD | 6.68 | 6.81 | 6.67 | 6.8 | 6.8 | +0.12 (+1.80%) | 379,000 |
11 Jan 2013 | HKD | 6.85 | 6.92 | 6.68 | 6.68 | 6.68 | -0.19 (-2.77%) | 843,000 |
10 Jan 2013 | HKD | 6.83 | 7.01 | 6.83 | 6.87 | 6.87 | +0.04 (+0.59%) | 541,000 |
9 Jan 2013 | HKD | 6.91 | 7 | 6.76 | 6.83 | 6.83 | -0.15 (-2.15%) | 1,083,248 |
8 Jan 2013 | HKD | 7 | 7.03 | 6.9 | 6.98 | 6.98 | -0.05 (-0.71%) | 354,000 |
7 Jan 2013 | HKD | 6.95 | 7.05 | 6.85 | 7.03 | 7.03 | +0.08 (+1.15%) | 972,000 |
4 Jan 2013 | HKD | 7.02 | 7.06 | 6.8 | 6.95 | 6.95 | -0.12 (-1.70%) | 380,000 |
3 Jan 2013 | HKD | 7.08 | 7.1 | 7.05 | 7.07 | 7.07 | -0.02 (-0.28%) | 217,000 |
2 Jan 2013 | HKD | 6.78 | 7.1 | 6.77 | 7.09 | 7.09 | +0.32 (+4.73%) | 1,149,000 |
1 Jan 2013 | HKD | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 6.74 | 6.8 | 6.74 | 6.77 | 6.77 | +0.05 (+0.74%) | 619,000 |
28 Dec 2012 | HKD | 6.7 | 6.76 | 6.68 | 6.72 | 6.72 | +0.03 (+0.45%) | 423,000 |
27 Dec 2012 | HKD | 6.67 | 6.7 | 6.65 | 6.69 | 6.69 | +0.02 (+0.30%) | 834,000 |
26 Dec 2012 | HKD | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.0 (0.0%) | 0 |