Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2013 | HKD | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 10,944,000 |
20 Mar 2013 | HKD | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | +0.05 (+4.07%) | 23,862,024 |
19 Mar 2013 | HKD | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 10,386,000 |
18 Mar 2013 | HKD | 1.22 | 1.26 | 1.19 | 1.26 | 1.26 | +0.01 (+0.80%) | 15,297,126 |
15 Mar 2013 | HKD | 1.34 | 1.35 | 1.24 | 1.25 | 1.25 | -0.09 (-6.72%) | 17,249,150 |
14 Mar 2013 | HKD | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 9,009,060 |
13 Mar 2013 | HKD | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 5,472,300 |
12 Mar 2013 | HKD | 1.4 | 1.41 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 8,274,000 |
11 Mar 2013 | HKD | 1.44 | 1.44 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 8,404,500 |
8 Mar 2013 | HKD | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 6,404,000 |
7 Mar 2013 | HKD | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 6,246,000 |
6 Mar 2013 | HKD | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 9,320,000 |
5 Mar 2013 | HKD | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 6,374,000 |
4 Mar 2013 | HKD | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -0.05 (-3.40%) | 10,300,010 |
1 Mar 2013 | HKD | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 7,904,000 |
28 Feb 2013 | HKD | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | +0.05 (+3.50%) | 14,505,158 |
27 Feb 2013 | HKD | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 9,418,108 |
26 Feb 2013 | HKD | 1.41 | 1.44 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 7,052,554 |
25 Feb 2013 | HKD | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 5,091,700 |
22 Feb 2013 | HKD | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 5,154,004 |
21 Feb 2013 | HKD | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -0.05 (-3.29%) | 10,628,000 |
20 Feb 2013 | HKD | 1.52 | 1.53 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 7,943,000 |
19 Feb 2013 | HKD | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 9,535,400 |
18 Feb 2013 | HKD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 9,295,300 |
15 Feb 2013 | HKD | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 21,862,000 |
14 Feb 2013 | HKD | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 63,411,000 |
13 Feb 2013 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 8,616,001 |