Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | HKD | 3.38 | 3.4 | 3.36 | 3.39 | 3.39 | +0.03 (+0.89%) | 5,149,000 |
23 Jan 2013 | HKD | 3.33 | 3.36 | 3.31 | 3.36 | 3.36 | +0.03 (+0.90%) | 3,923,000 |
22 Jan 2013 | HKD | 3.44 | 3.44 | 3.3 | 3.33 | 3.33 | -0.12 (-3.48%) | 15,641,000 |
21 Jan 2013 | HKD | 3.45 | 3.49 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 3,422,000 |
18 Jan 2013 | HKD | 3.51 | 3.54 | 3.4 | 3.45 | 3.45 | -0.04 (-1.15%) | 8,280,381 |
17 Jan 2013 | HKD | 3.54 | 3.56 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 6,332,000 |
16 Jan 2013 | HKD | 3.48 | 3.53 | 3.48 | 3.51 | 3.51 | +0.03 (+0.86%) | 4,270,329 |
15 Jan 2013 | HKD | 3.45 | 3.48 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 12,007,000 |
14 Jan 2013 | HKD | 3.44 | 3.46 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 5,265,001 |
11 Jan 2013 | HKD | 3.45 | 3.47 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 2,729,001 |
10 Jan 2013 | HKD | 3.41 | 3.47 | 3.41 | 3.45 | 3.45 | +0.04 (+1.17%) | 3,876,389 |
9 Jan 2013 | HKD | 3.49 | 3.51 | 3.4 | 3.41 | 3.41 | -0.09 (-2.57%) | 5,964,160 |
8 Jan 2013 | HKD | 3.49 | 3.54 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 2,604,000 |
7 Jan 2013 | HKD | 3.48 | 3.54 | 3.47 | 3.51 | 3.51 | +0.06 (+1.74%) | 3,490,000 |
4 Jan 2013 | HKD | 3.43 | 3.57 | 3.43 | 3.45 | 3.45 | -0.01 (-0.29%) | 13,370,000 |
3 Jan 2013 | HKD | 3.56 | 3.58 | 3.44 | 3.46 | 3.46 | -0.08 (-2.26%) | 6,178,000 |
2 Jan 2013 | HKD | 3.56 | 3.59 | 3.53 | 3.54 | 3.54 | -0.02 (-0.56%) | 5,468,000 |
1 Jan 2013 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 3.51 | 3.57 | 3.51 | 3.56 | 3.56 | +0.05 (+1.42%) | 2,132,000 |
28 Dec 2012 | HKD | 3.61 | 3.63 | 3.5 | 3.51 | 3.51 | -0.09 (-2.50%) | 3,509,000 |
27 Dec 2012 | HKD | 3.64 | 3.64 | 3.6 | 3.6 | 3.6 | -0.04 (-1.10%) | 619,000 |
26 Dec 2012 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 3.63 | 3.65 | 3.58 | 3.64 | 3.64 | +0.01 (+0.28%) | 1,215,000 |
21 Dec 2012 | HKD | 3.64 | 3.65 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 4,740,000 |
20 Dec 2012 | HKD | 3.63 | 3.63 | 3.56 | 3.62 | 3.62 | +0.02 (+0.56%) | 6,620,300 |
19 Dec 2012 | HKD | 3.55 | 3.63 | 3.53 | 3.6 | 3.6 | +0.04 (+1.12%) | 6,285,700 |
18 Dec 2012 | HKD | 3.55 | 3.57 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 3,870,890 |
17 Dec 2012 | HKD | 3.54 | 3.56 | 3.5 | 3.53 | 3.53 | -0.01 (-0.28%) | 1,784,044 |
14 Dec 2012 | HKD | 3.51 | 3.54 | 3.5 | 3.54 | 3.54 | -0.01 (-0.28%) | 2,933,000 |