Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 3.84 | 3.9 | 3.81 | 3.88 | 3.88 | +0.07 (+1.84%) | 3,551,286 |
6 Mar 2013 | HKD | 3.8 | 3.86 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 3,241,067 |
5 Mar 2013 | HKD | 3.82 | 3.87 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 4,746,564 |
4 Mar 2013 | HKD | 3.8 | 3.85 | 3.78 | 3.84 | 3.84 | +0.03 (+0.79%) | 5,981,000 |
1 Mar 2013 | HKD | 3.81 | 3.92 | 3.76 | 3.81 | 3.81 | 0.0 (0.0%) | 7,280,000 |
28 Feb 2013 | HKD | 3.61 | 3.83 | 3.6 | 3.81 | 3.81 | +0.2 (+5.54%) | 10,849,000 |
27 Feb 2013 | HKD | 3.59 | 3.62 | 3.59 | 3.61 | 3.61 | 0.0 (0.0%) | 1,446,000 |
26 Feb 2013 | HKD | 3.64 | 3.64 | 3.58 | 3.61 | 3.61 | -0.03 (-0.82%) | 2,244,000 |
25 Feb 2013 | HKD | 3.6 | 3.64 | 3.57 | 3.64 | 3.64 | +0.04 (+1.11%) | 4,414,857 |
22 Feb 2013 | HKD | 3.58 | 3.61 | 3.55 | 3.6 | 3.6 | +0.03 (+0.84%) | 2,213,005 |
21 Feb 2013 | HKD | 3.58 | 3.58 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 4,413,000 |
20 Feb 2013 | HKD | 3.55 | 3.62 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 2,732,000 |
19 Feb 2013 | HKD | 3.56 | 3.62 | 3.53 | 3.61 | 3.61 | +0.07 (+1.98%) | 3,105,000 |
18 Feb 2013 | HKD | 3.55 | 3.57 | 3.51 | 3.54 | 3.54 | -0.03 (-0.84%) | 2,434,952 |
15 Feb 2013 | HKD | 3.51 | 3.57 | 3.47 | 3.57 | 3.57 | +0.05 (+1.42%) | 2,887,886 |
14 Feb 2013 | HKD | 3.49 | 3.55 | 3.42 | 3.52 | 3.52 | +0.03 (+0.86%) | 1,424,142 |
13 Feb 2013 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 3.54 | 3.56 | 3.48 | 3.49 | 3.49 | -0.07 (-1.97%) | 2,458,000 |
7 Feb 2013 | HKD | 3.64 | 3.64 | 3.54 | 3.56 | 3.56 | -0.06 (-1.66%) | 1,357,000 |
6 Feb 2013 | HKD | 3.65 | 3.65 | 3.6 | 3.62 | 3.62 | +0.01 (+0.28%) | 3,424,905 |
5 Feb 2013 | HKD | 3.55 | 3.63 | 3.5 | 3.61 | 3.61 | +0.03 (+0.84%) | 5,580,066 |
4 Feb 2013 | HKD | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | +0.05 (+1.42%) | 4,513,469 |
1 Feb 2013 | HKD | 3.51 | 3.54 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 3,465,000 |
31 Jan 2013 | HKD | 3.58 | 3.58 | 3.44 | 3.51 | 3.51 | -0.07 (-1.96%) | 4,784,127 |
30 Jan 2013 | HKD | 3.38 | 3.58 | 3.38 | 3.58 | 3.58 | +0.18 (+5.29%) | 10,794,010 |
29 Jan 2013 | HKD | 3.41 | 3.44 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 5,814,000 |
28 Jan 2013 | HKD | 3.38 | 3.44 | 3.33 | 3.42 | 3.42 | +0.04 (+1.18%) | 5,498,619 |
25 Jan 2013 | HKD | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 7,060,000 |