Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2013 | HKD | 5.61 | 5.76 | 5.61 | 5.73 | 5.73 | +0.08 (+1.42%) | 2,271,000 |
1 May 2013 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 5.88 | 5.88 | 5.6 | 5.65 | 5.65 | -0.09 (-1.57%) | 2,772,407 |
29 Apr 2013 | HKD | 5.86 | 5.86 | 5.58 | 5.74 | 5.74 | -0.11 (-1.88%) | 1,949,000 |
26 Apr 2013 | HKD | 5.93 | 5.96 | 5.85 | 5.85 | 5.85 | -0.09 (-1.52%) | 2,138,000 |
25 Apr 2013 | HKD | 6.02 | 6.05 | 5.85 | 5.94 | 5.94 | -0.04 (-0.67%) | 2,053,000 |
24 Apr 2013 | HKD | 5.92 | 6.04 | 5.87 | 5.98 | 5.98 | +0.09 (+1.53%) | 3,625,000 |
23 Apr 2013 | HKD | 6.05 | 6.05 | 5.89 | 5.89 | 5.89 | -0.11 (-1.83%) | 1,324,000 |
22 Apr 2013 | HKD | 5.95 | 6.03 | 5.95 | 6 | 6 | +0.06 (+1.01%) | 2,001,000 |
19 Apr 2013 | HKD | 5.85 | 5.98 | 5.85 | 5.94 | 5.94 | +0.1 (+1.71%) | 1,476,909 |
18 Apr 2013 | HKD | 5.76 | 5.9 | 5.72 | 5.84 | 5.84 | +0.05 (+0.86%) | 1,858,000 |
17 Apr 2013 | HKD | 5.89 | 5.92 | 5.79 | 5.79 | 5.79 | -0.1 (-1.70%) | 2,033,160 |
16 Apr 2013 | HKD | 5.8 | 5.98 | 5.78 | 5.89 | 5.89 | 0.0 (0.0%) | 2,127,000 |
15 Apr 2013 | HKD | 6 | 6 | 5.86 | 5.89 | 5.89 | -0.12 (-2.00%) | 2,585,500 |
12 Apr 2013 | HKD | 5.9 | 6.04 | 5.83 | 6.01 | 6.01 | +0.11 (+1.86%) | 3,473,000 |
11 Apr 2013 | HKD | 5.8 | 5.97 | 5.8 | 5.9 | 5.9 | +0.18 (+3.15%) | 6,958,000 |
10 Apr 2013 | HKD | 5.55 | 5.72 | 5.55 | 5.72 | 5.72 | +0.22 (+4%) | 2,987,000 |
9 Apr 2013 | HKD | 5.55 | 5.69 | 5.44 | 5.5 | 5.5 | -0.05 (-0.90%) | 3,540,000 |
8 Apr 2013 | HKD | 5.51 | 5.64 | 5.46 | 5.55 | 5.55 | -0.02 (-0.36%) | 3,162,000 |
5 Apr 2013 | HKD | 5.58 | 5.6 | 5.39 | 5.57 | 5.57 | -0.08 (-1.42%) | 5,114,748 |
4 Apr 2013 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 5.4 | 5.69 | 5.38 | 5.65 | 5.65 | +0.29 (+5.41%) | 16,355,684 |
2 Apr 2013 | HKD | 5.78 | 5.86 | 5.34 | 5.36 | 5.36 | -0.42 (-7.27%) | 9,578,857 |
1 Apr 2013 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 6.24 | 6.24 | 5.7 | 5.78 | 5.78 | -0.44 (-7.07%) | 15,971,000 |
27 Mar 2013 | HKD | 5.96 | 6.23 | 5.96 | 6.22 | 6.22 | +0.27 (+4.54%) | 4,180,000 |
26 Mar 2013 | HKD | 6.01 | 6.01 | 5.91 | 5.95 | 5.95 | -0.03 (-0.50%) | 6,312,926 |
25 Mar 2013 | HKD | 6.18 | 6.28 | 5.93 | 5.98 | 5.98 | -0.13 (-2.13%) | 9,404,567 |
22 Mar 2013 | HKD | 6.14 | 6.19 | 6.04 | 6.11 | 6.11 | -0.05 (-0.81%) | 5,200,168 |