Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 708,000 |
23 Jan 2013 | HKD | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 1,318,164 |
22 Jan 2013 | HKD | 0.96 | 1.03 | 0.95 | 1 | 1 | +0.03 (+3.09%) | 2,020,000 |
21 Jan 2013 | HKD | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 442,000 |
18 Jan 2013 | HKD | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 500,123 |
17 Jan 2013 | HKD | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 762,000 |
16 Jan 2013 | HKD | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 1,353,035 |
15 Jan 2013 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 794,328 |
14 Jan 2013 | HKD | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,136,000 |
11 Jan 2013 | HKD | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,280,205 |
10 Jan 2013 | HKD | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 2,186,123 |
9 Jan 2013 | HKD | 0.98 | 1.06 | 0.97 | 1.04 | 1.04 | +0.04 (+4%) | 1,970,000 |
8 Jan 2013 | HKD | 0.99 | 1.01 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 2,409,854 |
7 Jan 2013 | HKD | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | +0.08 (+8.60%) | 5,888,369 |
4 Jan 2013 | HKD | 0.98 | 0.99 | 0.89 | 0.93 | 0.93 | -0.04 (-4.12%) | 5,890,123 |
3 Jan 2013 | HKD | 0.93 | 1 | 0.89 | 0.97 | 0.97 | +0.05 (+5.43%) | 4,746,123 |
2 Jan 2013 | HKD | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,190,492 |
1 Jan 2013 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 356,000 |
28 Dec 2012 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 394,000 |
27 Dec 2012 | HKD | 0.87 | 0.9 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 1,384,000 |
26 Dec 2012 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | +0.02 (+2.30%) | 320,000 |
21 Dec 2012 | HKD | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 730,156 |
20 Dec 2012 | HKD | 0.88 | 0.9 | 0.84 | 0.87 | 0.87 | -0.03 (-3.33%) | 4,512,000 |
19 Dec 2012 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 2,156,000 |
18 Dec 2012 | HKD | 0.88 | 0.9 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 438,000 |
17 Dec 2012 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 571,157 |
14 Dec 2012 | HKD | 0.86 | 0.9 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 932,000 |