Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2013 | HKD | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 969,000 |
25 Jan 2013 | HKD | 1.37 | 1.4 | 1.32 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,365,000 |
24 Jan 2013 | HKD | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 707,000 |
23 Jan 2013 | HKD | 1.43 | 1.45 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,080,000 |
22 Jan 2013 | HKD | 1.4 | 1.44 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,870,000 |
21 Jan 2013 | HKD | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,551,000 |
18 Jan 2013 | HKD | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 5,233,000 |
17 Jan 2013 | HKD | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 1,979,000 |
16 Jan 2013 | HKD | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 3,306,000 |
15 Jan 2013 | HKD | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 5,785,000 |
14 Jan 2013 | HKD | 1.4 | 1.5 | 1.39 | 1.48 | 1.48 | +0.07 (+4.96%) | 3,801,000 |
11 Jan 2013 | HKD | 1.49 | 1.49 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 4,572,000 |
10 Jan 2013 | HKD | 1.52 | 1.55 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 5,077,000 |
9 Jan 2013 | HKD | 1.45 | 1.5 | 1.43 | 1.5 | 1.5 | +0.07 (+4.90%) | 2,051,000 |
8 Jan 2013 | HKD | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 1,916,000 |
7 Jan 2013 | HKD | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | -0.04 (-2.63%) | 5,399,000 |
4 Jan 2013 | HKD | 1.54 | 1.54 | 1.47 | 1.52 | 1.52 | +0.02 (+1.33%) | 4,362,000 |
3 Jan 2013 | HKD | 1.38 | 1.5 | 1.37 | 1.5 | 1.5 | +0.13 (+9.49%) | 9,592,000 |
2 Jan 2013 | HKD | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | +0.08 (+6.20%) | 4,717,000 |
1 Jan 2013 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 180,000 |
28 Dec 2012 | HKD | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 809,000 |
27 Dec 2012 | HKD | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 801,000 |
26 Dec 2012 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 205,000 |
21 Dec 2012 | HKD | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 705,000 |
20 Dec 2012 | HKD | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,256,000 |
19 Dec 2012 | HKD | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 2,467,000 |
18 Dec 2012 | HKD | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 950,000 |