Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2013 | HKD | 7.79 | 7.95 | 7.79 | 7.84 | 7.84 | +0.2 (+2.62%) | 7,104,613 |
7 Mar 2013 | HKD | 7.9 | 7.92 | 7.6 | 7.64 | 7.64 | -0.23 (-2.92%) | 3,999,500 |
6 Mar 2013 | HKD | 7.88 | 8 | 7.83 | 7.87 | 7.87 | -0.01 (-0.13%) | 3,466,998 |
5 Mar 2013 | HKD | 7.8 | 8.02 | 7.8 | 7.88 | 7.88 | 0.0 (0.0%) | 2,554,500 |
4 Mar 2013 | HKD | 8.2 | 8.2 | 7.59 | 7.88 | 7.88 | -0.41 (-4.95%) | 4,630,505 |
1 Mar 2013 | HKD | 8.32 | 8.68 | 8.22 | 8.29 | 8.29 | -0.03 (-0.36%) | 3,389,500 |
28 Feb 2013 | HKD | 8.02 | 8.38 | 7.99 | 8.32 | 8.32 | +0.33 (+4.13%) | 5,417,004 |
27 Feb 2013 | HKD | 7.9 | 8.1 | 7.8 | 7.99 | 7.99 | +0.11 (+1.40%) | 7,221,008 |
26 Feb 2013 | HKD | 8.26 | 8.42 | 7.79 | 7.88 | 7.88 | -0.52 (-6.19%) | 3,826,002 |
25 Feb 2013 | HKD | 8.6 | 8.7 | 8.12 | 8.4 | 8.4 | -0.18 (-2.10%) | 5,508,500 |
22 Feb 2013 | HKD | 8.89 | 8.89 | 8.48 | 8.58 | 8.58 | -0.31 (-3.49%) | 4,053,504 |
21 Feb 2013 | HKD | 8.8 | 8.9 | 8.67 | 8.89 | 8.89 | -0.03 (-0.34%) | 3,103,800 |
20 Feb 2013 | HKD | 8.85 | 8.98 | 8.68 | 8.92 | 8.92 | +0.45 (+5.31%) | 5,893,007 |
19 Feb 2013 | HKD | 8.9 | 8.99 | 8.46 | 8.47 | 8.47 | -0.38 (-4.29%) | 3,787,500 |
18 Feb 2013 | HKD | 8.95 | 8.95 | 8.75 | 8.85 | 8.85 | -0.1 (-1.12%) | 1,667,507 |
15 Feb 2013 | HKD | 8.85 | 9.02 | 8.8 | 8.95 | 8.95 | +0.02 (+0.22%) | 1,380,000 |
14 Feb 2013 | HKD | 8.6 | 9 | 8.46 | 8.93 | 8.93 | +0.45 (+5.31%) | 5,263,007 |
13 Feb 2013 | HKD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 8.5 | 8.6 | 8.48 | 8.48 | 8.48 | -0.02 (-0.24%) | 2,932,501 |
7 Feb 2013 | HKD | 8.4 | 8.6 | 8.2 | 8.5 | 8.5 | -0.05 (-0.58%) | 2,600,006 |
6 Feb 2013 | HKD | 8.4 | 8.68 | 8.22 | 8.55 | 8.55 | +0.25 (+3.01%) | 3,887,300 |
5 Feb 2013 | HKD | 8.45 | 8.45 | 8.06 | 8.3 | 8.3 | -0.15 (-1.78%) | 3,878,500 |
4 Feb 2013 | HKD | 8.01 | 8.5 | 7.97 | 8.45 | 8.45 | +0.61 (+7.78%) | 5,139,000 |
1 Feb 2013 | HKD | 8 | 8.13 | 7.68 | 7.84 | 7.84 | -0.21 (-2.61%) | 8,590,371 |
31 Jan 2013 | HKD | 8.2 | 8.21 | 8.01 | 8.05 | 8.05 | -0.14 (-1.71%) | 1,188,000 |
30 Jan 2013 | HKD | 8.26 | 8.26 | 8.02 | 8.19 | 8.19 | +0.08 (+0.99%) | 1,980,003 |
29 Jan 2013 | HKD | 8.01 | 8.4 | 7.98 | 8.11 | 8.11 | +0.1 (+1.25%) | 6,445,500 |
28 Jan 2013 | HKD | 7.85 | 8.05 | 7.85 | 8.01 | 8.01 | +0.21 (+2.69%) | 2,757,000 |