Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2013 | HKD | 1.7 | 1.71 | 1.56 | 1.68 | 0.42 | -0.03 (-1.75%) | 1,010,000 |
15 Mar 2013 | HKD | 1.73 | 1.76 | 1.69 | 1.71 | 0.4275 | -0.02 (-1.16%) | 1,558,000 |
14 Mar 2013 | HKD | 1.72 | 1.73 | 1.64 | 1.73 | 0.4325 | +0.02 (+1.17%) | 1,518,000 |
13 Mar 2013 | HKD | 1.71 | 1.71 | 1.68 | 1.71 | 0.4275 | +0.01 (+0.59%) | 1,660,000 |
12 Mar 2013 | HKD | 1.87 | 1.87 | 1.68 | 1.7 | 0.425 | -0.17 (-9.09%) | 2,480,000 |
11 Mar 2013 | HKD | 1.92 | 1.93 | 1.87 | 1.87 | 0.4675 | -0.05 (-2.60%) | 1,150,000 |
8 Mar 2013 | HKD | 1.91 | 1.92 | 1.85 | 1.92 | 0.48 | +0.02 (+1.05%) | 1,854,000 |
7 Mar 2013 | HKD | 1.9 | 1.9 | 1.82 | 1.9 | 0.475 | 0.0 (0.0%) | 1,678,000 |
6 Mar 2013 | HKD | 1.72 | 1.92 | 1.7 | 1.9 | 0.475 | +0.18 (+10.47%) | 6,342,000 |
5 Mar 2013 | HKD | 1.67 | 1.72 | 1.65 | 1.72 | 0.43 | +0.01 (+0.58%) | 4,144,000 |
4 Mar 2013 | HKD | 1.66 | 1.72 | 1.63 | 1.71 | 0.4275 | +0.04 (+2.40%) | 2,108,000 |
1 Mar 2013 | HKD | 1.5 | 1.67 | 1.5 | 1.67 | 0.4175 | +0.16 (+10.60%) | 3,340,000 |
28 Feb 2013 | HKD | 1.44 | 1.59 | 1.44 | 1.51 | 0.3775 | +0.1 (+7.09%) | 1,128,000 |
27 Feb 2013 | HKD | 1.43 | 1.45 | 1.41 | 1.41 | 0.3525 | -0.04 (-2.76%) | 438,000 |
26 Feb 2013 | HKD | 1.5 | 1.56 | 1.45 | 1.45 | 0.3625 | -0.05 (-3.33%) | 284,000 |
25 Feb 2013 | HKD | 1.56 | 1.57 | 1.5 | 1.5 | 0.375 | -0.04 (-2.60%) | 1,010,000 |
22 Feb 2013 | HKD | 1.59 | 1.59 | 1.54 | 1.54 | 0.385 | -0.05 (-3.14%) | 412,000 |
21 Feb 2013 | HKD | 1.52 | 1.59 | 1.52 | 1.59 | 0.3975 | +0.07 (+4.61%) | 644,000 |
20 Feb 2013 | HKD | 1.59 | 1.59 | 1.52 | 1.52 | 0.38 | -0.06 (-3.80%) | 444,000 |
19 Feb 2013 | HKD | 1.62 | 1.65 | 1.52 | 1.58 | 0.395 | -0.04 (-2.47%) | 600,000 |
18 Feb 2013 | HKD | 1.66 | 1.66 | 1.62 | 1.62 | 0.405 | -0.06 (-3.57%) | 412,000 |
15 Feb 2013 | HKD | 1.65 | 1.69 | 1.63 | 1.68 | 0.42 | 0.0 (0.0%) | 492,000 |
14 Feb 2013 | HKD | 1.6 | 1.71 | 1.6 | 1.68 | 0.42 | +0.04 (+2.44%) | 504,000 |
13 Feb 2013 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 0.41 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 0.41 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 0.41 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 1.52 | 1.65 | 1.47 | 1.64 | 0.41 | +0.09 (+5.81%) | 3,206,000 |
7 Feb 2013 | HKD | 1.5 | 1.58 | 1.5 | 1.55 | 0.3875 | +0.05 (+3.33%) | 2,026,000 |
6 Feb 2013 | HKD | 1.41 | 1.5 | 1.41 | 1.5 | 0.375 | +0.08 (+5.63%) | 632,000 |
5 Feb 2013 | HKD | 1.45 | 1.46 | 1.42 | 1.42 | 0.355 | -0.04 (-2.74%) | 418,000 |