Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2013 | HKD | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | +0.08 (+4.19%) | 3,884,000 |
3 May 2013 | HKD | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | +0.03 (+1.60%) | 1,466,000 |
2 May 2013 | HKD | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 2,445,000 |
1 May 2013 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.92 | 1.93 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,933,726 |
29 Apr 2013 | HKD | 1.96 | 1.96 | 1.89 | 1.9 | 1.9 | -0.06 (-3.06%) | 4,182,000 |
26 Apr 2013 | HKD | 2 | 2.01 | 1.94 | 1.96 | 1.96 | -0.04 (-2%) | 4,399,000 |
25 Apr 2013 | HKD | 2 | 2.02 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 2,338,180 |
24 Apr 2013 | HKD | 1.97 | 2.01 | 1.97 | 1.98 | 1.98 | +0.02 (+1.02%) | 3,601,000 |
23 Apr 2013 | HKD | 2.01 | 2.03 | 1.95 | 1.96 | 1.96 | -0.07 (-3.45%) | 4,995,000 |
22 Apr 2013 | HKD | 2.04 | 2.08 | 2.01 | 2.03 | 2.03 | +0.08 (+4.10%) | 10,232,000 |
19 Apr 2013 | HKD | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | +0.07 (+3.72%) | 3,453,000 |
18 Apr 2013 | HKD | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 1,899,000 |
17 Apr 2013 | HKD | 1.9 | 1.95 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 6,825,000 |
16 Apr 2013 | HKD | 1.9 | 1.92 | 1.87 | 1.92 | 1.92 | 0.0 (0.0%) | 3,512,000 |
15 Apr 2013 | HKD | 1.97 | 1.97 | 1.91 | 1.92 | 1.92 | -0.12 (-5.88%) | 3,524,000 |
12 Apr 2013 | HKD | 2.01 | 2.04 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 5,082,000 |
11 Apr 2013 | HKD | 2.01 | 2.04 | 2.01 | 2.02 | 2.02 | +0.01 (+0.50%) | 2,771,000 |
10 Apr 2013 | HKD | 1.97 | 2.03 | 1.97 | 2.01 | 2.01 | +0.04 (+2.03%) | 4,156,008 |
9 Apr 2013 | HKD | 1.91 | 1.98 | 1.91 | 1.97 | 1.97 | +0.04 (+2.07%) | 3,877,000 |
8 Apr 2013 | HKD | 1.9 | 1.95 | 1.87 | 1.93 | 1.93 | +0.03 (+1.58%) | 2,736,000 |
5 Apr 2013 | HKD | 1.94 | 1.95 | 1.85 | 1.9 | 1.9 | -0.07 (-3.55%) | 13,692,877 |
4 Apr 2013 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 2.01 | 2.03 | 1.96 | 1.97 | 1.97 | -0.04 (-1.99%) | 4,344,000 |
2 Apr 2013 | HKD | 2.04 | 2.08 | 2 | 2.01 | 2.01 | -0.06 (-2.90%) | 4,718,000 |
1 Apr 2013 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 2.11 | 2.11 | 2.04 | 2.07 | 2.07 | -0.04 (-1.90%) | 2,439,000 |
27 Mar 2013 | HKD | 2.06 | 2.12 | 2.06 | 2.11 | 2.11 | +0.04 (+1.93%) | 5,507,000 |
26 Mar 2013 | HKD | 2.06 | 2.08 | 2 | 2.07 | 2.07 | +0.03 (+1.47%) | 4,408,000 |