Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2013 | HKD | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 3,071,003 |
1 May 2013 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 4,976,000 |
29 Apr 2013 | HKD | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 6,424,000 |
26 Apr 2013 | HKD | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 8,588,600 |
25 Apr 2013 | HKD | 1.41 | 1.42 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 5,298,000 |
24 Apr 2013 | HKD | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 5,537,950 |
23 Apr 2013 | HKD | 1.45 | 1.48 | 1.37 | 1.39 | 1.39 | -0.06 (-4.14%) | 17,753,500 |
22 Apr 2013 | HKD | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | +0.08 (+5.84%) | 31,486,000 |
19 Apr 2013 | HKD | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 9,226,004 |
18 Apr 2013 | HKD | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | +0.04 (+3.08%) | 6,520,002 |
17 Apr 2013 | HKD | 1.33 | 1.33 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 8,540,002 |
16 Apr 2013 | HKD | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | 0.0 (0.0%) | 6,904,000 |
15 Apr 2013 | HKD | 1.25 | 1.32 | 1.24 | 1.31 | 1.31 | +0.04 (+3.15%) | 15,966,002 |
12 Apr 2013 | HKD | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 5,686,000 |
11 Apr 2013 | HKD | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 6,205,959 |
10 Apr 2013 | HKD | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 13,692,200 |
9 Apr 2013 | HKD | 1.19 | 1.28 | 1.18 | 1.27 | 1.27 | +0.08 (+6.72%) | 11,356,534 |
8 Apr 2013 | HKD | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 7,800,000 |
5 Apr 2013 | HKD | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -0.05 (-4.03%) | 15,166,000 |
4 Apr 2013 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 4,643,550 |
2 Apr 2013 | HKD | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 6,116,004 |
1 Apr 2013 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 5,852,500 |
27 Mar 2013 | HKD | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 14,632,000 |
26 Mar 2013 | HKD | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | +0.07 (+5.43%) | 22,588,006 |
25 Mar 2013 | HKD | 1.25 | 1.32 | 1.24 | 1.29 | 1.29 | +0.06 (+4.88%) | 12,896,000 |
22 Mar 2013 | HKD | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 8,766,000 |