Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2013 | HKD | 1.59 | 1.59 | 1.57 | 1.58 | 6.32 | 0.0 (0.0%) | 3,382,000 |
28 Jan 2013 | HKD | 1.57 | 1.58 | 1.57 | 1.58 | 6.32 | +0.02 (+1.28%) | 2,266,000 |
25 Jan 2013 | HKD | 1.58 | 1.59 | 1.53 | 1.56 | 6.24 | -0.04 (-2.50%) | 2,528,000 |
24 Jan 2013 | HKD | 1.55 | 1.6 | 1.55 | 1.6 | 6.4 | -0.01 (-0.62%) | 120,000 |
23 Jan 2013 | HKD | 1.61 | 1.63 | 1.57 | 1.61 | 6.44 | 0.0 (0.0%) | 3,570,000 |
22 Jan 2013 | HKD | 1.61 | 1.62 | 1.57 | 1.61 | 6.44 | +0.03 (+1.90%) | 2,888,000 |
21 Jan 2013 | HKD | 1.54 | 1.58 | 1.54 | 1.58 | 6.32 | -0.05 (-3.07%) | 2,782,000 |
18 Jan 2013 | HKD | 1.61 | 1.63 | 1.59 | 1.63 | 6.52 | +0.02 (+1.24%) | 2,230,000 |
17 Jan 2013 | HKD | 1.61 | 1.61 | 1.6 | 1.61 | 6.44 | +0.02 (+1.26%) | 2,318,000 |
16 Jan 2013 | HKD | 1.65 | 1.65 | 1.59 | 1.59 | 6.36 | -0.15 (-8.62%) | 2,508,000 |
15 Jan 2013 | HKD | 1.64 | 1.74 | 1.63 | 1.74 | 6.96 | +0.1 (+6.10%) | 2,840,000 |
14 Jan 2013 | HKD | 1.65 | 1.65 | 1.6 | 1.64 | 6.56 | -0.01 (-0.61%) | 1,830,000 |
11 Jan 2013 | HKD | 1.66 | 1.66 | 1.64 | 1.65 | 6.6 | -0.02 (-1.20%) | 3,022,000 |
10 Jan 2013 | HKD | 1.67 | 1.67 | 1.65 | 1.67 | 6.68 | 0.0 (0.0%) | 2,482,000 |
9 Jan 2013 | HKD | 1.65 | 1.67 | 1.63 | 1.67 | 6.68 | +0.02 (+1.21%) | 3,288,000 |
8 Jan 2013 | HKD | 1.65 | 1.65 | 1.6 | 1.65 | 6.6 | 0.0 (0.0%) | 2,930,000 |
7 Jan 2013 | HKD | 1.64 | 1.67 | 1.63 | 1.65 | 6.6 | +0.02 (+1.23%) | 2,336,000 |
4 Jan 2013 | HKD | 1.64 | 1.64 | 1.6 | 1.63 | 6.52 | 0.0 (0.0%) | 3,136,000 |
3 Jan 2013 | HKD | 1.65 | 1.67 | 1.58 | 1.63 | 6.52 | +0.01 (+0.62%) | 1,596,000 |
2 Jan 2013 | HKD | 1.78 | 1.78 | 1.62 | 1.62 | 6.48 | -0.18 (-10%) | 2,816,000 |
1 Jan 2013 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 7.2 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.68 | 1.8 | 1.65 | 1.8 | 7.2 | +0.14 (+8.43%) | 2,578,000 |
28 Dec 2012 | HKD | 1.65 | 1.68 | 1.64 | 1.66 | 6.64 | +0.06 (+3.75%) | 1,404,000 |
27 Dec 2012 | HKD | 1.71 | 1.71 | 1.6 | 1.6 | 6.4 | -0.11 (-6.43%) | 2,506,000 |
26 Dec 2012 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 6.84 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 6.84 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.69 | 1.71 | 1.69 | 1.71 | 6.84 | +0.02 (+1.18%) | 22,000 |
21 Dec 2012 | HKD | 1.72 | 1.72 | 1.65 | 1.69 | 6.76 | -0.04 (-2.31%) | 1,308,000 |
20 Dec 2012 | HKD | 1.7 | 1.73 | 1.68 | 1.73 | 6.92 | -0.01 (-0.57%) | 2,256,000 |
19 Dec 2012 | HKD | 1.73 | 1.74 | 1.72 | 1.74 | 6.96 | 0.0 (0.0%) | 662,000 |