Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2013 | HKD | 31.85 | 32.4 | 31.85 | 32.15 | 32.15 | +0.05 (+0.16%) | 2,505,528 |
7 Mar 2013 | HKD | 31.65 | 32.15 | 31.4 | 32.1 | 32.1 | +0.45 (+1.42%) | 2,922,176 |
6 Mar 2013 | HKD | 31.9 | 31.9 | 31.25 | 31.65 | 31.65 | +0.15 (+0.48%) | 2,152,485 |
5 Mar 2013 | HKD | 31.7 | 31.95 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 2,087,186 |
4 Mar 2013 | HKD | 31.55 | 31.9 | 31.2 | 31.5 | 31.5 | -0.25 (-0.79%) | 4,526,673 |
1 Mar 2013 | HKD | 31.55 | 32.2 | 31.55 | 31.75 | 31.75 | +0.2 (+0.63%) | 8,692,951 |
28 Feb 2013 | HKD | 31.75 | 32.2 | 31.55 | 31.55 | 31.55 | +0.05 (+0.16%) | 7,103,407 |
27 Feb 2013 | HKD | 31.3 | 32.4 | 31.3 | 31.5 | 31.5 | +0.2 (+0.64%) | 5,168,207 |
26 Feb 2013 | HKD | 30.6 | 31.7 | 30.6 | 31.3 | 31.3 | +0.35 (+1.13%) | 3,363,414 |
25 Feb 2013 | HKD | 31.05 | 31.05 | 30.35 | 30.95 | 30.95 | 0.0 (0.0%) | 1,930,598 |
22 Feb 2013 | HKD | 30.8 | 31.05 | 30.55 | 30.95 | 30.95 | -0.2 (-0.64%) | 1,316,764 |
21 Feb 2013 | HKD | 31.1 | 31.2 | 30.8 | 31.15 | 31.15 | -0.15 (-0.48%) | 2,652,310 |
20 Feb 2013 | HKD | 31.25 | 31.7 | 31.2 | 31.3 | 31.3 | -0.1 (-0.32%) | 1,701,318 |
19 Feb 2013 | HKD | 31.35 | 31.6 | 31.3 | 31.4 | 31.4 | -0.2 (-0.63%) | 1,567,016 |
18 Feb 2013 | HKD | 31.25 | 31.65 | 31.2 | 31.6 | 31.6 | +0.1 (+0.32%) | 617,148 |
15 Feb 2013 | HKD | 31.7 | 31.7 | 31.4 | 31.5 | 31.5 | 0.0 (0.0%) | 921,862 |
14 Feb 2013 | HKD | 31.2 | 31.75 | 31.2 | 31.5 | 31.5 | -0.2 (-0.63%) | 1,546,541 |
13 Feb 2013 | HKD | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 31.75 | 31.95 | 31.55 | 31.7 | 31.7 | +0.05 (+0.16%) | 2,050,539 |
7 Feb 2013 | HKD | 31.45 | 31.9 | 31.4 | 31.65 | 31.65 | +0.1 (+0.32%) | 1,773,579 |
6 Feb 2013 | HKD | 31.35 | 31.8 | 31.35 | 31.55 | 31.55 | +0.3 (+0.96%) | 2,446,086 |
5 Feb 2013 | HKD | 31.5 | 31.95 | 31.1 | 31.25 | 31.25 | -0.6 (-1.88%) | 2,744,714 |
4 Feb 2013 | HKD | 32 | 32.45 | 31.85 | 31.85 | 31.85 | +0.25 (+0.79%) | 1,109,227 |
1 Feb 2013 | HKD | 31.9 | 31.95 | 31.55 | 31.6 | 31.6 | -0.15 (-0.47%) | 1,909,896 |
31 Jan 2013 | HKD | 31.65 | 32.05 | 31.65 | 31.75 | 31.75 | -0.25 (-0.78%) | 1,098,087 |
30 Jan 2013 | HKD | 32 | 32.2 | 31.8 | 32 | 32 | +0.05 (+0.16%) | 2,126,755 |
29 Jan 2013 | HKD | 32.3 | 32.3 | 31.8 | 31.95 | 31.95 | -0.2 (-0.62%) | 2,492,711 |
28 Jan 2013 | HKD | 31.8 | 32.3 | 31.15 | 32.15 | 32.15 | +0.35 (+1.10%) | 3,008,361 |