Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2013 | HKD | 9.25 | 9.35 | 9.02 | 9.09 | 8.6893 | -0.23 (-2.47%) | 4,929,942 |
30 Jan 2013 | HKD | 9.35 | 9.35 | 9.27 | 9.32 | 8.9091 | +0.01 (+0.11%) | 3,488,911 |
29 Jan 2013 | HKD | 9.49 | 9.49 | 9.2 | 9.31 | 8.8996 | -0.1 (-1.06%) | 4,640,376 |
28 Jan 2013 | HKD | 9.51 | 9.51 | 9.24 | 9.41 | 8.9952 | -0.07 (-0.74%) | 3,120,314 |
25 Jan 2013 | HKD | 9.25 | 9.48 | 9.23 | 9.48 | 9.0621 | +0.23 (+2.49%) | 3,000,270 |
24 Jan 2013 | HKD | 9.34 | 9.42 | 9.1 | 9.25 | 8.8422 | -0.04 (-0.43%) | 3,535,398 |
23 Jan 2013 | HKD | 9.41 | 9.41 | 9.23 | 9.29 | 8.8804 | -0.12 (-1.28%) | 9,481,887 |
22 Jan 2013 | HKD | 9.57 | 9.57 | 9.3 | 9.41 | 8.9952 | +0.03 (+0.32%) | 7,169,552 |
21 Jan 2013 | HKD | 9.35 | 9.5 | 9.3 | 9.38 | 8.9665 | +0.08 (+0.86%) | 2,609,858 |
18 Jan 2013 | HKD | 9.44 | 9.59 | 9.25 | 9.3 | 8.89 | -0.03 (-0.32%) | 5,217,415 |
17 Jan 2013 | HKD | 9.43 | 9.6 | 9.22 | 9.33 | 8.9187 | -0.1 (-1.06%) | 6,441,170 |
16 Jan 2013 | HKD | 9.24 | 9.5 | 9.2 | 9.43 | 9.0143 | +0.23 (+2.50%) | 7,646,713 |
15 Jan 2013 | HKD | 9.21 | 9.23 | 9.15 | 9.2 | 8.7944 | +0.05 (+0.55%) | 9,509,642 |
14 Jan 2013 | HKD | 9.21 | 9.21 | 9.07 | 9.15 | 8.7466 | +0.04 (+0.44%) | 10,335,658 |
11 Jan 2013 | HKD | 9.05 | 9.17 | 9.05 | 9.11 | 8.7084 | -0.03 (-0.33%) | 4,151,418 |
10 Jan 2013 | HKD | 9.24 | 9.24 | 9 | 9.14 | 8.7371 | -0.1 (-1.08%) | 8,001,766 |
9 Jan 2013 | HKD | 8.87 | 9.29 | 8.82 | 9.24 | 8.8326 | +0.45 (+5.12%) | 10,248,245 |
8 Jan 2013 | HKD | 8.64 | 8.8 | 8.62 | 8.79 | 8.4025 | +0.15 (+1.74%) | 3,745,001 |
7 Jan 2013 | HKD | 8.89 | 8.89 | 8.54 | 8.64 | 8.2591 | -0.21 (-2.37%) | 7,467,013 |
4 Jan 2013 | HKD | 8.6 | 8.86 | 8.6 | 8.85 | 8.4598 | +0.17 (+1.96%) | 10,876,502 |
3 Jan 2013 | HKD | 8.52 | 8.68 | 8.52 | 8.68 | 8.2973 | +0.19 (+2.24%) | 11,697,706 |
2 Jan 2013 | HKD | 8.18 | 8.61 | 8.18 | 8.49 | 8.1157 | +0.28 (+3.41%) | 11,067,565 |
1 Jan 2013 | HKD | 8.21 | 8.21 | 8.21 | 8.21 | 7.8481 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 8.22 | 8.27 | 8.18 | 8.21 | 7.8481 | -0.06 (-0.73%) | 1,919,629 |
28 Dec 2012 | HKD | 8.36 | 8.53 | 8.24 | 8.27 | 7.9054 | -0.16 (-1.90%) | 10,042,602 |
27 Dec 2012 | HKD | 8.45 | 8.55 | 8.32 | 8.43 | 8.0584 | +0.03 (+0.36%) | 6,959,831 |
26 Dec 2012 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.0297 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 8.0297 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 8.09 | 8.45 | 8.06 | 8.4 | 8.0297 | +0.36 (+4.48%) | 4,330,996 |
21 Dec 2012 | HKD | 8.46 | 8.46 | 8.03 | 8.04 | 7.6855 | -0.32 (-3.83%) | 20,518,060 |