Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 3.91 | 3.95 | 3.65 | 3.85 | 3.85 | -0.05 (-1.28%) | 1,918,000 |
6 Mar 2013 | HKD | 3.89 | 3.95 | 3.85 | 3.9 | 3.9 | +0.03 (+0.78%) | 6,728,000 |
5 Mar 2013 | HKD | 3.8 | 3.89 | 3.8 | 3.87 | 3.87 | +0.04 (+1.04%) | 4,865,000 |
4 Mar 2013 | HKD | 3.8 | 3.93 | 3.77 | 3.83 | 3.83 | +0.03 (+0.79%) | 8,513,000 |
1 Mar 2013 | HKD | 3.75 | 3.82 | 3.73 | 3.8 | 3.8 | +0.07 (+1.88%) | 8,076,000 |
28 Feb 2013 | HKD | 3.66 | 3.75 | 3.66 | 3.73 | 3.73 | +0.07 (+1.91%) | 3,545,972 |
27 Feb 2013 | HKD | 3.7 | 3.72 | 3.65 | 3.66 | 3.66 | -0.05 (-1.35%) | 2,697,000 |
26 Feb 2013 | HKD | 3.68 | 3.79 | 3.65 | 3.71 | 3.71 | -0.02 (-0.54%) | 2,616,864 |
25 Feb 2013 | HKD | 3.72 | 3.74 | 3.59 | 3.73 | 3.73 | -0.01 (-0.27%) | 4,557,000 |
22 Feb 2013 | HKD | 3.7 | 3.81 | 3.62 | 3.74 | 3.74 | -0.02 (-0.53%) | 4,231,000 |
21 Feb 2013 | HKD | 3.6 | 3.78 | 3.53 | 3.76 | 3.76 | +0.08 (+2.17%) | 10,267,000 |
20 Feb 2013 | HKD | 3.49 | 3.7 | 3.42 | 3.68 | 3.68 | +0.25 (+7.29%) | 3,950,000 |
19 Feb 2013 | HKD | 3.45 | 3.54 | 3.34 | 3.43 | 3.43 | -0.09 (-2.56%) | 4,315,000 |
18 Feb 2013 | HKD | 3.54 | 3.68 | 3.48 | 3.52 | 3.52 | +0.06 (+1.73%) | 58,147,000 |
15 Feb 2013 | HKD | 3.33 | 3.49 | 3.29 | 3.46 | 3.46 | +0.13 (+3.90%) | 3,416,000 |
14 Feb 2013 | HKD | 3.2 | 3.39 | 3.19 | 3.33 | 3.33 | +0.19 (+6.05%) | 5,539,000 |
13 Feb 2013 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 3.03 | 3.2 | 3.03 | 3.14 | 3.14 | +0.11 (+3.63%) | 4,028,000 |
7 Feb 2013 | HKD | 3.01 | 3.04 | 2.98 | 3.03 | 3.03 | +0.03 (+1%) | 1,275,000 |
6 Feb 2013 | HKD | 3.05 | 3.05 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 1,107,000 |
5 Feb 2013 | HKD | 2.96 | 3.03 | 2.93 | 3.02 | 3.02 | +0.01 (+0.33%) | 2,361,000 |
4 Feb 2013 | HKD | 3.05 | 3.08 | 3 | 3.01 | 3.01 | -0.04 (-1.31%) | 3,346,000 |
1 Feb 2013 | HKD | 3.08 | 3.08 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 6,211,000 |
31 Jan 2013 | HKD | 3 | 3.08 | 2.95 | 3.05 | 3.05 | +0.06 (+2.01%) | 6,069,000 |
30 Jan 2013 | HKD | 2.9 | 3.01 | 2.9 | 2.99 | 2.99 | +0.12 (+4.18%) | 7,372,000 |
29 Jan 2013 | HKD | 2.87 | 2.95 | 2.86 | 2.87 | 2.87 | +0.04 (+1.41%) | 5,705,000 |
28 Jan 2013 | HKD | 2.83 | 2.86 | 2.8 | 2.83 | 2.83 | +0.03 (+1.07%) | 1,733,000 |
25 Jan 2013 | HKD | 2.8 | 2.82 | 2.74 | 2.8 | 2.8 | 0.0 (0.0%) | 1,676,000 |