Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2013 | HKD | 4.08 | 4.09 | 4 | 4.03 | 40.3 | -0.01 (-0.25%) | 747,500 |
16 Apr 2013 | HKD | 4.04 | 4.06 | 4 | 4.04 | 40.4 | -0.01 (-0.25%) | 598,800 |
15 Apr 2013 | HKD | 4.08 | 4.08 | 4.01 | 4.05 | 40.5 | +0.04 (+1.00%) | 763,800 |
12 Apr 2013 | HKD | 4.04 | 4.06 | 4 | 4.01 | 40.1 | 0.0 (0.0%) | 621,500 |
11 Apr 2013 | HKD | 4.09 | 4.14 | 4 | 4.01 | 40.1 | -0.04 (-0.99%) | 953,500 |
10 Apr 2013 | HKD | 3.9 | 4.05 | 3.89 | 4.05 | 40.5 | +0.16 (+4.11%) | 1,173,100 |
9 Apr 2013 | HKD | 3.84 | 3.9 | 3.8 | 3.89 | 38.9 | +0.05 (+1.30%) | 605,300 |
8 Apr 2013 | HKD | 3.85 | 3.86 | 3.81 | 3.84 | 38.4 | 0.0 (0.0%) | 505,900 |
5 Apr 2013 | HKD | 3.87 | 3.88 | 3.8 | 3.84 | 38.4 | -0.03 (-0.78%) | 358,600 |
4 Apr 2013 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 38.7 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 3.88 | 3.96 | 3.8 | 3.87 | 38.7 | +0.04 (+1.04%) | 350,500 |
2 Apr 2013 | HKD | 3.81 | 3.83 | 3.75 | 3.83 | 38.3 | +0.04 (+1.06%) | 440,000 |
1 Apr 2013 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 37.9 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 37.9 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 3.83 | 3.83 | 3.75 | 3.79 | 37.9 | 0.0 (0.0%) | 325,300 |
27 Mar 2013 | HKD | 3.8 | 3.81 | 3.76 | 3.79 | 37.9 | +0.01 (+0.26%) | 521,600 |
26 Mar 2013 | HKD | 3.77 | 3.82 | 3.73 | 3.78 | 37.8 | +0.03 (+0.80%) | 842,000 |
25 Mar 2013 | HKD | 3.76 | 3.84 | 3.69 | 3.75 | 37.5 | +0.05 (+1.35%) | 768,300 |
22 Mar 2013 | HKD | 3.75 | 3.75 | 3.69 | 3.7 | 37 | -0.02 (-0.54%) | 208,600 |
21 Mar 2013 | HKD | 3.76 | 3.76 | 3.68 | 3.72 | 37.2 | -0.01 (-0.27%) | 463,100 |
20 Mar 2013 | HKD | 3.73 | 3.74 | 3.7 | 3.73 | 37.3 | -0.01 (-0.27%) | 422,000 |
19 Mar 2013 | HKD | 3.73 | 3.79 | 3.72 | 3.74 | 37.4 | 0.0 (0.0%) | 308,400 |
18 Mar 2013 | HKD | 3.74 | 3.77 | 3.7 | 3.74 | 37.4 | -0.01 (-0.27%) | 224,600 |
15 Mar 2013 | HKD | 3.75 | 3.87 | 3.66 | 3.75 | 37.5 | +0.07 (+1.90%) | 692,200 |
14 Mar 2013 | HKD | 3.84 | 3.86 | 3.67 | 3.68 | 36.8 | -0.18 (-4.66%) | 1,014,200 |
13 Mar 2013 | HKD | 3.88 | 3.88 | 3.75 | 3.86 | 38.6 | -0.03 (-0.77%) | 828,300 |
12 Mar 2013 | HKD | 3.81 | 3.92 | 3.79 | 3.89 | 38.9 | +0.04 (+1.04%) | 717,200 |
11 Mar 2013 | HKD | 3.9 | 3.91 | 3.71 | 3.85 | 38.5 | -0.07 (-1.79%) | 598,400 |
8 Mar 2013 | HKD | 3.89 | 3.92 | 3.84 | 3.92 | 39.2 | +0.03 (+0.77%) | 627,300 |
7 Mar 2013 | HKD | 3.91 | 3.93 | 3.84 | 3.89 | 38.9 | -0.05 (-1.27%) | 492,200 |