Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2013 | HKD | 1.78 | 1.88 | 1.78 | 1.82 | 1.82 | +0.06 (+3.41%) | 5,222,110 |
24 Apr 2013 | HKD | 1.78 | 1.8 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 2,333,000 |
23 Apr 2013 | HKD | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | -0.04 (-2.22%) | 1,938,000 |
22 Apr 2013 | HKD | 1.74 | 1.82 | 1.72 | 1.8 | 1.8 | +0.04 (+2.27%) | 2,708,000 |
19 Apr 2013 | HKD | 1.7 | 1.76 | 1.69 | 1.76 | 1.76 | +0.06 (+3.53%) | 2,278,000 |
18 Apr 2013 | HKD | 1.72 | 1.76 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 3,137,000 |
17 Apr 2013 | HKD | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | +0.04 (+2.35%) | 3,133,000 |
16 Apr 2013 | HKD | 1.69 | 1.72 | 1.65 | 1.7 | 1.7 | -0.02 (-1.16%) | 2,222,000 |
15 Apr 2013 | HKD | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 2,126,500 |
12 Apr 2013 | HKD | 1.79 | 1.8 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 1,384,000 |
11 Apr 2013 | HKD | 1.81 | 1.85 | 1.77 | 1.8 | 1.8 | -0.01 (-0.55%) | 4,604,000 |
10 Apr 2013 | HKD | 1.73 | 1.83 | 1.71 | 1.81 | 1.81 | +0.08 (+4.62%) | 6,718,279 |
9 Apr 2013 | HKD | 1.71 | 1.74 | 1.7 | 1.73 | 1.73 | +0.05 (+2.98%) | 3,725,000 |
8 Apr 2013 | HKD | 1.68 | 1.72 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 4,135,000 |
5 Apr 2013 | HKD | 1.76 | 1.77 | 1.68 | 1.7 | 1.7 | -0.08 (-4.49%) | 5,680,000 |
4 Apr 2013 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 1.71 | 1.85 | 1.71 | 1.78 | 1.78 | +0.11 (+6.59%) | 13,964,600 |
2 Apr 2013 | HKD | 1.7 | 1.72 | 1.62 | 1.67 | 1.67 | -0.04 (-2.34%) | 10,522,000 |
1 Apr 2013 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 1.8 | 1.8 | 1.7 | 1.71 | 1.71 | -0.1 (-5.52%) | 9,227,303 |
27 Mar 2013 | HKD | 1.88 | 1.89 | 1.78 | 1.81 | 1.81 | -0.07 (-3.72%) | 6,746,580 |
26 Mar 2013 | HKD | 1.9 | 1.93 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 3,534,000 |
25 Mar 2013 | HKD | 1.97 | 1.97 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 2,915,000 |
22 Mar 2013 | HKD | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 2,320,000 |
21 Mar 2013 | HKD | 1.95 | 1.98 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 2,718,000 |
20 Mar 2013 | HKD | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 1,727,000 |
19 Mar 2013 | HKD | 1.96 | 1.96 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 2,825,100 |
18 Mar 2013 | HKD | 2 | 2 | 1.91 | 1.93 | 1.93 | -0.07 (-3.50%) | 7,357,051 |
15 Mar 2013 | HKD | 2.07 | 2.09 | 2 | 2 | 2 | -0.07 (-3.38%) | 11,635,602 |