Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 6.13 | 6.29 | 6.12 | 6.17 | 6.17 | +0.04 (+0.65%) | 11,288,000 |
6 Mar 2013 | HKD | 6.29 | 6.36 | 6.13 | 6.13 | 6.13 | -0.13 (-2.08%) | 16,087,401 |
5 Mar 2013 | HKD | 6.22 | 6.39 | 6.2 | 6.26 | 6.26 | +0.02 (+0.32%) | 13,260,318 |
4 Mar 2013 | HKD | 6.25 | 6.31 | 6.13 | 6.24 | 6.24 | -0.08 (-1.27%) | 6,412,184 |
1 Mar 2013 | HKD | 6.35 | 6.38 | 6.29 | 6.32 | 6.32 | 0.0 (0.0%) | 8,465,000 |
28 Feb 2013 | HKD | 6.18 | 6.4 | 6.18 | 6.32 | 6.32 | +0.2 (+3.27%) | 10,186,696 |
27 Feb 2013 | HKD | 6.12 | 6.24 | 6.11 | 6.12 | 6.12 | +0.04 (+0.66%) | 6,116,000 |
26 Feb 2013 | HKD | 6.01 | 6.24 | 6.01 | 6.08 | 6.08 | -0.12 (-1.94%) | 11,488,867 |
25 Feb 2013 | HKD | 6.2 | 6.32 | 6.19 | 6.2 | 6.2 | -0.03 (-0.48%) | 10,006,000 |
22 Feb 2013 | HKD | 6.42 | 6.47 | 6.2 | 6.23 | 6.23 | -0.28 (-4.30%) | 23,894,000 |
21 Feb 2013 | HKD | 6.51 | 6.59 | 6.46 | 6.51 | 6.51 | -0.06 (-0.91%) | 15,870,000 |
20 Feb 2013 | HKD | 6.51 | 6.6 | 6.47 | 6.57 | 6.57 | +0.1 (+1.55%) | 7,494,000 |
19 Feb 2013 | HKD | 6.57 | 6.63 | 6.46 | 6.47 | 6.47 | -0.09 (-1.37%) | 15,232,000 |
18 Feb 2013 | HKD | 6.51 | 6.61 | 6.51 | 6.56 | 6.56 | +0.02 (+0.31%) | 7,041,084 |
15 Feb 2013 | HKD | 6.59 | 6.59 | 6.48 | 6.54 | 6.54 | -0.03 (-0.46%) | 8,479,041 |
14 Feb 2013 | HKD | 6.6 | 6.64 | 6.52 | 6.57 | 6.57 | +0.02 (+0.31%) | 11,753,059 |
13 Feb 2013 | HKD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 6.47 | 6.61 | 6.45 | 6.55 | 6.55 | +0.05 (+0.77%) | 13,912,901 |
7 Feb 2013 | HKD | 6.64 | 6.64 | 6.5 | 6.5 | 6.5 | -0.11 (-1.66%) | 13,597,852 |
6 Feb 2013 | HKD | 6.64 | 6.68 | 6.48 | 6.61 | 6.61 | +0.03 (+0.46%) | 15,150,138 |
5 Feb 2013 | HKD | 6.3 | 6.63 | 6.24 | 6.58 | 6.58 | +0.23 (+3.62%) | 39,062,149 |
4 Feb 2013 | HKD | 6.41 | 6.48 | 6.31 | 6.35 | 6.35 | -0.05 (-0.78%) | 7,954,000 |
1 Feb 2013 | HKD | 6.35 | 6.43 | 6.24 | 6.4 | 6.4 | +0.01 (+0.16%) | 11,577,474 |
31 Jan 2013 | HKD | 6.45 | 6.48 | 6.33 | 6.39 | 6.39 | -0.06 (-0.93%) | 11,100,530 |
30 Jan 2013 | HKD | 6.5 | 6.69 | 6.44 | 6.45 | 6.45 | +0.03 (+0.47%) | 22,695,788 |
29 Jan 2013 | HKD | 6.35 | 6.5 | 6.35 | 6.42 | 6.42 | +0.06 (+0.94%) | 15,580,778 |
28 Jan 2013 | HKD | 6.3 | 6.4 | 6.28 | 6.36 | 6.36 | +0.1 (+1.60%) | 19,063,100 |
25 Jan 2013 | HKD | 6.28 | 6.35 | 6.21 | 6.26 | 6.26 | 0.0 (0.0%) | 23,575,000 |