Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2013 | HKD | 3.8 | 4.1 | 3.77 | 3.77 | 3.77 | +0.03 (+0.80%) | 36,667,000 |
19 Apr 2013 | HKD | 3.89 | 3.89 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 297,000 |
18 Apr 2013 | HKD | 3.7 | 3.95 | 3.63 | 3.72 | 3.72 | +0.05 (+1.36%) | 1,537,000 |
17 Apr 2013 | HKD | 3.73 | 3.73 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 710,000 |
16 Apr 2013 | HKD | 3.6 | 3.8 | 3.6 | 3.73 | 3.73 | +0.04 (+1.08%) | 1,612,000 |
15 Apr 2013 | HKD | 3.7 | 3.7 | 3.6 | 3.69 | 3.69 | +0.01 (+0.27%) | 207,000 |
12 Apr 2013 | HKD | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | +0.01 (+0.27%) | 138,000 |
11 Apr 2013 | HKD | 3.59 | 3.7 | 3.59 | 3.67 | 3.67 | +0.08 (+2.23%) | 2,092,000 |
10 Apr 2013 | HKD | 3.56 | 3.7 | 3.56 | 3.59 | 3.59 | +0.03 (+0.84%) | 731,000 |
9 Apr 2013 | HKD | 3.45 | 3.56 | 3.45 | 3.56 | 3.56 | +0.01 (+0.28%) | 562,000 |
8 Apr 2013 | HKD | 3.35 | 3.59 | 3.35 | 3.55 | 3.55 | +0.01 (+0.28%) | 329,000 |
5 Apr 2013 | HKD | 3.36 | 3.55 | 3.33 | 3.54 | 3.54 | -0.01 (-0.28%) | 935,000 |
4 Apr 2013 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 3.6 | 3.63 | 3.33 | 3.55 | 3.55 | -0.05 (-1.39%) | 2,960,000 |
2 Apr 2013 | HKD | 3.62 | 3.76 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 2,992,000 |
1 Apr 2013 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 3.65 | 3.7 | 3.58 | 3.65 | 3.65 | -0.13 (-3.44%) | 4,204,000 |
27 Mar 2013 | HKD | 3.8 | 3.8 | 3.68 | 3.78 | 3.78 | +0.05 (+1.34%) | 617,000 |
26 Mar 2013 | HKD | 3.76 | 3.8 | 3.6 | 3.73 | 3.73 | -0.02 (-0.53%) | 527,000 |
25 Mar 2013 | HKD | 3.83 | 3.83 | 3.7 | 3.75 | 3.75 | -0.06 (-1.57%) | 1,127,000 |
22 Mar 2013 | HKD | 3.81 | 3.85 | 3.73 | 3.81 | 3.81 | 0.0 (0.0%) | 1,594,000 |
21 Mar 2013 | HKD | 3.78 | 3.82 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 958,000 |
20 Mar 2013 | HKD | 3.68 | 3.85 | 3.65 | 3.77 | 3.77 | +0.15 (+4.14%) | 2,123,000 |
19 Mar 2013 | HKD | 3.72 | 3.72 | 3.57 | 3.62 | 3.62 | -0.06 (-1.63%) | 320,000 |
18 Mar 2013 | HKD | 3.64 | 3.71 | 3.59 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,520,000 |
15 Mar 2013 | HKD | 3.72 | 3.72 | 3.63 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,623,000 |
14 Mar 2013 | HKD | 3.9 | 3.9 | 3.62 | 3.7 | 3.7 | +0.04 (+1.09%) | 1,163,000 |
13 Mar 2013 | HKD | 3.7 | 3.7 | 3.63 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,421,000 |
12 Mar 2013 | HKD | 3.76 | 3.78 | 3.66 | 3.7 | 3.7 | -0.06 (-1.60%) | 3,477,000 |