Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2013 | HKD | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | +0.1 (+5.41%) | 2,295,000 |
2 May 2013 | HKD | 1.86 | 1.9 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 481,000 |
1 May 2013 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 373,000 |
29 Apr 2013 | HKD | 1.92 | 1.92 | 1.84 | 1.87 | 1.87 | -0.02 (-1.06%) | 426,000 |
26 Apr 2013 | HKD | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 790,000 |
25 Apr 2013 | HKD | 1.85 | 1.93 | 1.84 | 1.91 | 1.91 | +0.06 (+3.24%) | 2,287,000 |
24 Apr 2013 | HKD | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | +0.04 (+2.21%) | 1,339,000 |
23 Apr 2013 | HKD | 1.81 | 1.88 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,152,000 |
22 Apr 2013 | HKD | 1.93 | 1.93 | 1.81 | 1.83 | 1.83 | -0.1 (-5.18%) | 3,559,000 |
19 Apr 2013 | HKD | 2.03 | 2.03 | 1.91 | 1.93 | 1.93 | -0.1 (-4.93%) | 2,621,000 |
18 Apr 2013 | HKD | 2.02 | 2.06 | 2 | 2.03 | 2.03 | -0.03 (-1.46%) | 549,000 |
17 Apr 2013 | HKD | 2.06 | 2.09 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 408,000 |
16 Apr 2013 | HKD | 2.04 | 2.09 | 2.02 | 2.06 | 2.06 | -0.01 (-0.48%) | 914,000 |
15 Apr 2013 | HKD | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 1,593,000 |
12 Apr 2013 | HKD | 2.12 | 2.14 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 760,000 |
11 Apr 2013 | HKD | 2.13 | 2.17 | 2.11 | 2.11 | 2.11 | -0.03 (-1.40%) | 953,000 |
10 Apr 2013 | HKD | 2.14 | 2.15 | 2.11 | 2.14 | 2.14 | 0.0 (0.0%) | 784,000 |
9 Apr 2013 | HKD | 2.14 | 2.17 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 1,911,000 |
8 Apr 2013 | HKD | 2.08 | 2.14 | 2.08 | 2.12 | 2.12 | +0.02 (+0.95%) | 2,697,000 |
5 Apr 2013 | HKD | 2.13 | 2.14 | 2.07 | 2.1 | 2.1 | -0.03 (-1.41%) | 1,966,000 |
4 Apr 2013 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 2.15 | 2.19 | 2.06 | 2.13 | 2.13 | +0.02 (+0.95%) | 2,762,000 |
2 Apr 2013 | HKD | 2.21 | 2.21 | 2.1 | 2.11 | 2.11 | -0.1 (-4.52%) | 1,812,000 |
1 Apr 2013 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 2.09 | 2.22 | 2.04 | 2.21 | 2.21 | +0.1 (+4.74%) | 4,319,000 |
27 Mar 2013 | HKD | 2.08 | 2.13 | 2.03 | 2.11 | 2.11 | +0.02 (+0.96%) | 3,054,010 |
26 Mar 2013 | HKD | 2.18 | 2.18 | 2.06 | 2.09 | 2.09 | -0.12 (-5.43%) | 4,664,000 |
25 Mar 2013 | HKD | 2.36 | 2.38 | 2.2 | 2.21 | 2.21 | -0.15 (-6.36%) | 3,627,000 |