Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2013 | HKD | 3.38 | 3.4 | 3.21 | 3.23 | 3.23 | -0.15 (-4.44%) | 15,884,300 |
24 Jan 2013 | HKD | 3.5 | 3.52 | 3.3 | 3.38 | 3.38 | -0.2 (-5.59%) | 33,359,840 |
23 Jan 2013 | HKD | 3.62 | 3.62 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 5,875,855 |
22 Jan 2013 | HKD | 3.6 | 3.62 | 3.54 | 3.61 | 3.61 | 0.0 (0.0%) | 3,304,531 |
21 Jan 2013 | HKD | 3.6 | 3.65 | 3.57 | 3.61 | 3.61 | 0.0 (0.0%) | 5,697,263 |
18 Jan 2013 | HKD | 3.67 | 3.67 | 3.56 | 3.61 | 3.61 | -0.01 (-0.28%) | 9,424,656 |
17 Jan 2013 | HKD | 3.64 | 3.68 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 5,361,278 |
16 Jan 2013 | HKD | 3.65 | 3.66 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 12,112,260 |
15 Jan 2013 | HKD | 3.7 | 3.73 | 3.63 | 3.64 | 3.64 | -0.06 (-1.62%) | 13,245,910 |
14 Jan 2013 | HKD | 3.65 | 3.78 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 10,410,140 |
11 Jan 2013 | HKD | 3.73 | 3.82 | 3.68 | 3.7 | 3.7 | +0.03 (+0.82%) | 14,450,100 |
10 Jan 2013 | HKD | 3.4 | 3.74 | 3.34 | 3.67 | 3.67 | -0.11 (-2.91%) | 36,636,488 |
9 Jan 2013 | HKD | 3.75 | 3.81 | 3.75 | 3.78 | 3.78 | +0.03 (+0.80%) | 6,532,685 |
8 Jan 2013 | HKD | 3.81 | 3.84 | 3.72 | 3.75 | 3.75 | -0.07 (-1.83%) | 17,319,561 |
7 Jan 2013 | HKD | 3.91 | 3.94 | 3.8 | 3.82 | 3.82 | -0.09 (-2.30%) | 21,211,010 |
4 Jan 2013 | HKD | 3.88 | 3.94 | 3.81 | 3.91 | 3.91 | +0.05 (+1.30%) | 17,745,551 |
3 Jan 2013 | HKD | 3.88 | 3.91 | 3.83 | 3.86 | 3.86 | +0.06 (+1.58%) | 13,491,040 |
2 Jan 2013 | HKD | 3.76 | 3.87 | 3.76 | 3.8 | 3.8 | +0.04 (+1.06%) | 11,614,820 |
1 Jan 2013 | HKD | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 3.65 | 3.78 | 3.65 | 3.76 | 3.76 | +0.07 (+1.90%) | 6,108,413 |
28 Dec 2012 | HKD | 3.7 | 3.71 | 3.62 | 3.69 | 3.69 | +0.01 (+0.27%) | 6,410,420 |
27 Dec 2012 | HKD | 3.76 | 3.77 | 3.68 | 3.68 | 3.68 | -0.05 (-1.34%) | 9,033,718 |
26 Dec 2012 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 3.73 | 3.79 | 3.7 | 3.73 | 3.73 | +0.02 (+0.54%) | 5,158,174 |
21 Dec 2012 | HKD | 3.82 | 3.82 | 3.69 | 3.71 | 3.71 | -0.11 (-2.88%) | 8,880,026 |
20 Dec 2012 | HKD | 3.8 | 3.85 | 3.73 | 3.82 | 3.82 | +0.03 (+0.79%) | 9,761,960 |
19 Dec 2012 | HKD | 3.7 | 3.84 | 3.7 | 3.79 | 3.79 | +0.06 (+1.61%) | 11,454,600 |
18 Dec 2012 | HKD | 3.74 | 3.78 | 3.72 | 3.73 | 3.73 | +0.01 (+0.27%) | 5,167,291 |
17 Dec 2012 | HKD | 3.82 | 3.82 | 3.71 | 3.72 | 3.72 | -0.11 (-2.87%) | 15,654,560 |