Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 5.07 | 5.16 | 5.02 | 5.07 | 5.07 | -0.01 (-0.20%) | 12,542,000 |
17 Apr 2013 | HKD | 5.21 | 5.24 | 5.06 | 5.08 | 5.08 | -0.13 (-2.50%) | 11,366,127 |
16 Apr 2013 | HKD | 4.98 | 5.22 | 4.91 | 5.21 | 5.21 | +0.07 (+1.36%) | 21,090,000 |
15 Apr 2013 | HKD | 5.22 | 5.29 | 5.08 | 5.14 | 5.14 | -0.11 (-2.10%) | 26,811,000 |
12 Apr 2013 | HKD | 5.52 | 5.52 | 5.2 | 5.25 | 5.25 | -0.23 (-4.20%) | 25,819,000 |
11 Apr 2013 | HKD | 5.59 | 5.69 | 5.48 | 5.48 | 5.48 | -0.11 (-1.97%) | 19,675,500 |
10 Apr 2013 | HKD | 5.39 | 5.63 | 5.36 | 5.59 | 5.59 | +0.2 (+3.71%) | 19,178,000 |
9 Apr 2013 | HKD | 5.26 | 5.4 | 5.26 | 5.39 | 5.39 | +0.13 (+2.47%) | 12,909,000 |
8 Apr 2013 | HKD | 5.12 | 5.31 | 5.1 | 5.26 | 5.26 | +0.1 (+1.94%) | 10,494,338 |
5 Apr 2013 | HKD | 5.06 | 5.22 | 4.98 | 5.16 | 5.16 | +0.07 (+1.38%) | 24,275,494 |
4 Apr 2013 | HKD | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 5.34 | 5.35 | 5.07 | 5.09 | 5.09 | -0.26 (-4.86%) | 23,453,791 |
2 Apr 2013 | HKD | 5.36 | 5.39 | 5.3 | 5.35 | 5.35 | -0.16 (-2.90%) | 38,302,322 |
1 Apr 2013 | HKD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 5.58 | 5.58 | 5.41 | 5.51 | 5.51 | -0.05 (-0.90%) | 10,716,000 |
27 Mar 2013 | HKD | 5.4 | 5.59 | 5.39 | 5.56 | 5.56 | +0.14 (+2.58%) | 14,273,000 |
26 Mar 2013 | HKD | 5.49 | 5.49 | 5.28 | 5.42 | 5.42 | -0.1 (-1.81%) | 19,127,000 |
25 Mar 2013 | HKD | 5.69 | 5.69 | 5.5 | 5.52 | 5.52 | -0.18 (-3.16%) | 16,601,000 |
22 Mar 2013 | HKD | 5.6 | 5.7 | 5.6 | 5.7 | 5.7 | +0.03 (+0.53%) | 6,160,278 |
21 Mar 2013 | HKD | 5.67 | 5.72 | 5.62 | 5.67 | 5.67 | +0.02 (+0.35%) | 7,576,000 |
20 Mar 2013 | HKD | 5.53 | 5.71 | 5.53 | 5.65 | 5.65 | +0.13 (+2.36%) | 8,779,980 |
19 Mar 2013 | HKD | 5.61 | 5.68 | 5.51 | 5.52 | 5.52 | -0.1 (-1.78%) | 10,329,000 |
18 Mar 2013 | HKD | 5.63 | 5.69 | 5.5 | 5.62 | 5.62 | -0.07 (-1.23%) | 12,173,000 |
15 Mar 2013 | HKD | 5.78 | 5.89 | 5.68 | 5.69 | 5.69 | +0.03 (+0.53%) | 29,015,920 |
14 Mar 2013 | HKD | 5.41 | 5.69 | 5.41 | 5.66 | 5.66 | +0.15 (+2.72%) | 31,945,000 |
13 Mar 2013 | HKD | 5.88 | 5.88 | 5.49 | 5.51 | 5.51 | -0.39 (-6.61%) | 42,300,308 |
12 Mar 2013 | HKD | 6.1 | 6.17 | 5.85 | 5.9 | 5.9 | -0.15 (-2.48%) | 35,974,000 |
11 Mar 2013 | HKD | 6.34 | 6.39 | 6.05 | 6.05 | 6.05 | -0.25 (-3.97%) | 14,250,000 |
8 Mar 2013 | HKD | 6.16 | 6.31 | 6.16 | 6.3 | 6.3 | +0.13 (+2.11%) | 9,226,500 |