Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2013 | HKD | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 6,638,608 |
6 Feb 2013 | HKD | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 14,274,650 |
5 Feb 2013 | HKD | 1.54 | 1.55 | 1.49 | 1.54 | 1.54 | -0.02 (-1.28%) | 13,131,000 |
4 Feb 2013 | HKD | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 7,250,956 |
1 Feb 2013 | HKD | 1.49 | 1.55 | 1.48 | 1.55 | 1.55 | +0.05 (+3.33%) | 8,165,000 |
31 Jan 2013 | HKD | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 6,370,000 |
30 Jan 2013 | HKD | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 6,084,003 |
29 Jan 2013 | HKD | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 13,886,000 |
28 Jan 2013 | HKD | 1.48 | 1.52 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 7,604,000 |
25 Jan 2013 | HKD | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 9,798,000 |
24 Jan 2013 | HKD | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 13,138,000 |
23 Jan 2013 | HKD | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 15,423,034 |
22 Jan 2013 | HKD | 1.59 | 1.6 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 15,206,000 |
21 Jan 2013 | HKD | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 12,318,000 |
18 Jan 2013 | HKD | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 20,844,000 |
17 Jan 2013 | HKD | 1.61 | 1.63 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 7,640,000 |
16 Jan 2013 | HKD | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 11,744,000 |
15 Jan 2013 | HKD | 1.63 | 1.64 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 8,885,654 |
14 Jan 2013 | HKD | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 9,368,009 |
11 Jan 2013 | HKD | 1.68 | 1.7 | 1.61 | 1.62 | 1.62 | -0.06 (-3.57%) | 11,186,013 |
10 Jan 2013 | HKD | 1.66 | 1.7 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 21,071,300 |
9 Jan 2013 | HKD | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 9,481,034 |
8 Jan 2013 | HKD | 1.66 | 1.67 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 21,868,016 |
7 Jan 2013 | HKD | 1.6 | 1.67 | 1.6 | 1.66 | 1.66 | +0.06 (+3.75%) | 29,968,016 |
4 Jan 2013 | HKD | 1.61 | 1.61 | 1.57 | 1.6 | 1.6 | -0.01 (-0.62%) | 11,970,006 |
3 Jan 2013 | HKD | 1.6 | 1.63 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 19,648,534 |
2 Jan 2013 | HKD | 1.56 | 1.6 | 1.55 | 1.59 | 1.59 | +0.06 (+3.92%) | 23,535,018 |
1 Jan 2013 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 6,256,000 |
28 Dec 2012 | HKD | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 7,994,000 |