Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2013 | HKD | 6.26 | 6.26 | 6.11 | 6.16 | 6.16 | -0.09 (-1.44%) | 4,856,000 |
20 Mar 2013 | HKD | 6 | 6.27 | 5.96 | 6.25 | 6.25 | +0.28 (+4.69%) | 13,625,000 |
19 Mar 2013 | HKD | 6.14 | 6.15 | 5.92 | 5.97 | 5.97 | -0.14 (-2.29%) | 6,859,000 |
18 Mar 2013 | HKD | 6.2 | 6.25 | 6.03 | 6.11 | 6.11 | -0.24 (-3.78%) | 5,776,000 |
15 Mar 2013 | HKD | 6.29 | 6.45 | 6.16 | 6.35 | 6.35 | +0.09 (+1.44%) | 6,004,000 |
14 Mar 2013 | HKD | 6.4 | 6.4 | 6.18 | 6.26 | 6.26 | -0.11 (-1.73%) | 10,189,000 |
13 Mar 2013 | HKD | 6.53 | 6.65 | 6.3 | 6.37 | 6.37 | -0.15 (-2.30%) | 7,798,161 |
12 Mar 2013 | HKD | 6.82 | 6.87 | 6.47 | 6.52 | 6.52 | -0.29 (-4.26%) | 6,676,150 |
11 Mar 2013 | HKD | 6.86 | 6.94 | 6.79 | 6.81 | 6.81 | -0.05 (-0.73%) | 2,866,988 |
8 Mar 2013 | HKD | 6.9 | 6.95 | 6.81 | 6.86 | 6.86 | -0.02 (-0.29%) | 2,317,929 |
7 Mar 2013 | HKD | 6.9 | 6.97 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 2,011,207 |
6 Mar 2013 | HKD | 6.97 | 7 | 6.88 | 6.88 | 6.88 | +0.01 (+0.15%) | 1,731,833 |
5 Mar 2013 | HKD | 6.89 | 6.95 | 6.86 | 6.87 | 6.87 | +0.02 (+0.29%) | 1,617,142 |
4 Mar 2013 | HKD | 7 | 7 | 6.82 | 6.85 | 6.85 | -0.12 (-1.72%) | 1,752,000 |
1 Mar 2013 | HKD | 7.07 | 7.09 | 6.92 | 6.97 | 6.97 | -0.14 (-1.97%) | 2,769,000 |
28 Feb 2013 | HKD | 6.95 | 7.11 | 6.95 | 7.11 | 7.11 | +0.21 (+3.04%) | 4,187,000 |
27 Feb 2013 | HKD | 6.84 | 6.97 | 6.78 | 6.9 | 6.9 | +0.08 (+1.17%) | 2,340,000 |
26 Feb 2013 | HKD | 6.88 | 6.9 | 6.76 | 6.82 | 6.82 | -0.09 (-1.30%) | 3,538,875 |
25 Feb 2013 | HKD | 6.82 | 6.94 | 6.82 | 6.91 | 6.91 | +0.13 (+1.92%) | 3,278,000 |
22 Feb 2013 | HKD | 6.93 | 6.95 | 6.78 | 6.78 | 6.78 | -0.15 (-2.16%) | 5,986,000 |
21 Feb 2013 | HKD | 7 | 7.05 | 6.85 | 6.93 | 6.93 | -0.15 (-2.12%) | 6,145,730 |
20 Feb 2013 | HKD | 7.22 | 7.25 | 7.01 | 7.08 | 7.08 | -0.08 (-1.12%) | 2,609,131 |
19 Feb 2013 | HKD | 7.36 | 7.36 | 7.14 | 7.16 | 7.16 | -0.14 (-1.92%) | 3,517,125 |
18 Feb 2013 | HKD | 7.3 | 7.4 | 7.22 | 7.3 | 7.3 | 0.0 (0.0%) | 2,637,000 |
15 Feb 2013 | HKD | 7.26 | 7.33 | 7.23 | 7.3 | 7.3 | 0.0 (0.0%) | 1,744,000 |
14 Feb 2013 | HKD | 7.22 | 7.36 | 7.2 | 7.3 | 7.3 | +0.1 (+1.39%) | 3,437,000 |
13 Feb 2013 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 7.15 | 7.23 | 7.14 | 7.2 | 7.2 | 0.0 (0.0%) | 1,209,000 |