Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 6.41 | 6.49 | 6.34 | 6.46 | 6.46 | +0.05 (+0.78%) | 1,338,502 |
17 Apr 2013 | HKD | 6.48 | 6.66 | 6.31 | 6.41 | 6.41 | +0.07 (+1.10%) | 6,549,500 |
16 Apr 2013 | HKD | 6.31 | 6.45 | 6.2 | 6.34 | 6.34 | -0.11 (-1.71%) | 5,287,000 |
15 Apr 2013 | HKD | 6.26 | 6.63 | 6.2 | 6.45 | 6.45 | +0.12 (+1.90%) | 4,028,501 |
12 Apr 2013 | HKD | 6.49 | 6.58 | 6.22 | 6.33 | 6.33 | -0.17 (-2.62%) | 3,445,500 |
11 Apr 2013 | HKD | 6.23 | 6.54 | 6.23 | 6.5 | 6.5 | +0.28 (+4.50%) | 7,930,503 |
10 Apr 2013 | HKD | 6.2 | 6.28 | 5.98 | 6.22 | 6.22 | +0.03 (+0.48%) | 8,601,654 |
9 Apr 2013 | HKD | 5.55 | 6.19 | 5.46 | 6.19 | 6.19 | +0.65 (+11.73%) | 9,074,016 |
8 Apr 2013 | HKD | 5.75 | 5.8 | 5.47 | 5.54 | 5.54 | -0.21 (-3.65%) | 3,897,383 |
5 Apr 2013 | HKD | 6.05 | 6.2 | 5.7 | 5.75 | 5.75 | -0.25 (-4.17%) | 5,477,500 |
4 Apr 2013 | HKD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 5.9 | 6.07 | 5.9 | 6 | 6 | +0.18 (+3.09%) | 15,273,500 |
2 Apr 2013 | HKD | 5.82 | 6 | 5.69 | 5.82 | 5.82 | -0.18 (-3%) | 11,185,960 |
1 Apr 2013 | HKD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 6.6 | 6.6 | 5.88 | 6 | 6 | -0.69 (-10.31%) | 13,388,500 |
27 Mar 2013 | HKD | 7.02 | 7.07 | 6.65 | 6.69 | 6.69 | -0.23 (-3.32%) | 2,778,500 |
26 Mar 2013 | HKD | 7.07 | 7.07 | 6.84 | 6.92 | 6.92 | -0.15 (-2.12%) | 5,330,500 |
25 Mar 2013 | HKD | 7.1 | 7.15 | 7.06 | 7.07 | 7.07 | +0.08 (+1.14%) | 2,576,500 |
22 Mar 2013 | HKD | 6.98 | 7 | 6.92 | 6.99 | 6.99 | -0.01 (-0.14%) | 4,082,243 |
21 Mar 2013 | HKD | 7.06 | 7.12 | 6.9 | 7 | 7 | -0.01 (-0.14%) | 5,408,000 |
20 Mar 2013 | HKD | 7.04 | 7.08 | 6.95 | 7.01 | 7.01 | +0.04 (+0.57%) | 3,809,604 |
19 Mar 2013 | HKD | 6.88 | 7.18 | 6.8 | 6.97 | 6.97 | +0.03 (+0.43%) | 7,018,000 |
18 Mar 2013 | HKD | 7.2 | 7.25 | 6.82 | 6.94 | 6.94 | -0.38 (-5.19%) | 2,405,097 |
15 Mar 2013 | HKD | 7.14 | 7.39 | 7.11 | 7.32 | 7.32 | +0.12 (+1.67%) | 6,310,000 |
14 Mar 2013 | HKD | 6.85 | 7.48 | 6.78 | 7.2 | 7.2 | +0.36 (+5.26%) | 11,214,030 |
13 Mar 2013 | HKD | 7.32 | 7.34 | 6.79 | 6.84 | 6.84 | -0.42 (-5.79%) | 8,695,700 |
12 Mar 2013 | HKD | 7.63 | 7.77 | 7.13 | 7.26 | 7.26 | -0.31 (-4.10%) | 8,280,535 |
11 Mar 2013 | HKD | 7.91 | 7.91 | 7.54 | 7.57 | 7.57 | -0.27 (-3.44%) | 5,701,000 |
8 Mar 2013 | HKD | 7.79 | 7.95 | 7.79 | 7.84 | 7.84 | +0.2 (+2.62%) | 7,104,613 |