Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 3.69 | 3.71 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 2,436,000 |
17 Apr 2013 | HKD | 3.8 | 3.8 | 3.66 | 3.69 | 3.69 | -0.06 (-1.60%) | 4,938,297 |
16 Apr 2013 | HKD | 3.71 | 3.79 | 3.69 | 3.75 | 3.75 | +0.02 (+0.54%) | 3,014,629 |
15 Apr 2013 | HKD | 3.76 | 3.76 | 3.71 | 3.73 | 3.73 | -0.05 (-1.32%) | 1,464,000 |
12 Apr 2013 | HKD | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 1,440,000 |
11 Apr 2013 | HKD | 3.8 | 3.82 | 3.75 | 3.77 | 3.77 | +0.02 (+0.53%) | 1,912,000 |
10 Apr 2013 | HKD | 3.69 | 3.77 | 3.68 | 3.75 | 3.75 | +0.04 (+1.08%) | 1,051,026 |
9 Apr 2013 | HKD | 3.76 | 3.78 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 1,377,930 |
8 Apr 2013 | HKD | 3.72 | 3.78 | 3.68 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,138,930 |
5 Apr 2013 | HKD | 3.78 | 3.8 | 3.66 | 3.72 | 3.72 | -0.09 (-2.36%) | 4,500,000 |
4 Apr 2013 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 3.89 | 3.89 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 4,877,000 |
2 Apr 2013 | HKD | 3.82 | 3.89 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 2,670,930 |
1 Apr 2013 | HKD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 3.88 | 3.9 | 3.83 | 3.84 | 3.84 | -0.06 (-1.54%) | 4,022,000 |
27 Mar 2013 | HKD | 3.95 | 3.95 | 3.86 | 3.9 | 3.9 | -0.05 (-1.27%) | 3,130,000 |
26 Mar 2013 | HKD | 3.91 | 3.98 | 3.89 | 3.95 | 3.95 | 0.0 (0.0%) | 4,847,628 |
25 Mar 2013 | HKD | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | +0.05 (+1.28%) | 3,785,500 |
22 Mar 2013 | HKD | 4.01 | 4.01 | 3.84 | 3.9 | 3.9 | -0.1 (-2.50%) | 4,027,000 |
21 Mar 2013 | HKD | 3.77 | 4.05 | 3.77 | 4 | 4 | +0.17 (+4.44%) | 14,095,040 |
20 Mar 2013 | HKD | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | +0.15 (+4.08%) | 10,796,360 |
19 Mar 2013 | HKD | 3.7 | 3.72 | 3.65 | 3.68 | 3.68 | -0.02 (-0.54%) | 5,882,000 |
18 Mar 2013 | HKD | 3.65 | 3.75 | 3.6 | 3.7 | 3.7 | -0.07 (-1.86%) | 5,942,841 |
15 Mar 2013 | HKD | 3.83 | 3.84 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 3,441,366 |
14 Mar 2013 | HKD | 3.85 | 3.85 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 1,750,000 |
13 Mar 2013 | HKD | 3.85 | 3.85 | 3.79 | 3.8 | 3.8 | -0.05 (-1.30%) | 1,848,000 |
12 Mar 2013 | HKD | 3.82 | 3.86 | 3.8 | 3.85 | 3.85 | +0.04 (+1.05%) | 1,782,000 |
11 Mar 2013 | HKD | 3.82 | 3.84 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 2,372,480 |
8 Mar 2013 | HKD | 3.86 | 3.86 | 3.82 | 3.83 | 3.83 | -0.05 (-1.29%) | 3,555,386 |