Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2013 | HKD | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 5,479,000 |
8 Jan 2013 | HKD | 1.76 | 1.83 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 8,214,000 |
7 Jan 2013 | HKD | 1.6 | 1.8 | 1.6 | 1.78 | 1.78 | +0.16 (+9.88%) | 9,645,000 |
4 Jan 2013 | HKD | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | -0.01 (-0.61%) | 5,579,000 |
3 Jan 2013 | HKD | 1.55 | 1.63 | 1.54 | 1.63 | 1.63 | +0.09 (+5.84%) | 6,187,000 |
2 Jan 2013 | HKD | 1.54 | 1.56 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 4,415,250 |
1 Jan 2013 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.58 | 1.58 | 1.49 | 1.51 | 1.51 | -0.06 (-3.82%) | 3,083,000 |
28 Dec 2012 | HKD | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 3,729,000 |
27 Dec 2012 | HKD | 1.59 | 1.64 | 1.54 | 1.59 | 1.59 | 0.0 (0.0%) | 5,543,350 |
26 Dec 2012 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.56 | 1.62 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 2,926,000 |
21 Dec 2012 | HKD | 1.49 | 1.56 | 1.46 | 1.56 | 1.56 | +0.06 (+4%) | 4,259,450 |
20 Dec 2012 | HKD | 1.54 | 1.56 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 4,532,000 |
19 Dec 2012 | HKD | 1.53 | 1.56 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 5,773,000 |
18 Dec 2012 | HKD | 1.34 | 1.52 | 1.32 | 1.5 | 1.5 | +0.18 (+13.64%) | 8,743,000 |
17 Dec 2012 | HKD | 1.39 | 1.42 | 1.29 | 1.32 | 1.32 | -0.07 (-5.04%) | 5,567,000 |
14 Dec 2012 | HKD | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,258,000 |
13 Dec 2012 | HKD | 1.4 | 1.44 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 841,950 |
12 Dec 2012 | HKD | 1.4 | 1.49 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 943,000 |
11 Dec 2012 | HKD | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 811,000 |
10 Dec 2012 | HKD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 449,000 |
7 Dec 2012 | HKD | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 849,000 |
6 Dec 2012 | HKD | 1.48 | 1.5 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 689,000 |
5 Dec 2012 | HKD | 1.46 | 1.5 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 1,047,000 |
4 Dec 2012 | HKD | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 265,000 |
3 Dec 2012 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
30 Nov 2012 | HKD | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 165,000 |
29 Nov 2012 | HKD | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 80,000 |