Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 7.1 | 7.14 | 6.98 | 7.06 | 7.06 | -0.07 (-0.98%) | 6,521,500 |
17 Apr 2013 | HKD | 7.37 | 7.37 | 7.11 | 7.13 | 7.13 | -0.1 (-1.38%) | 5,902,532 |
16 Apr 2013 | HKD | 7.03 | 7.37 | 6.85 | 7.23 | 7.23 | +0.06 (+0.84%) | 10,653,126 |
15 Apr 2013 | HKD | 7.28 | 7.36 | 7.11 | 7.17 | 7.17 | -0.25 (-3.37%) | 4,423,400 |
12 Apr 2013 | HKD | 7.43 | 7.45 | 7.32 | 7.42 | 7.42 | +0.03 (+0.41%) | 3,834,400 |
11 Apr 2013 | HKD | 7.33 | 7.55 | 7.32 | 7.39 | 7.39 | +0.01 (+0.14%) | 7,045,043 |
10 Apr 2013 | HKD | 7.12 | 7.44 | 7.12 | 7.38 | 7.38 | +0.3 (+4.24%) | 17,772,000 |
9 Apr 2013 | HKD | 7.1 | 7.15 | 6.99 | 7.08 | 7.08 | -0.02 (-0.28%) | 4,736,500 |
8 Apr 2013 | HKD | 7 | 7.15 | 6.91 | 7.1 | 7.1 | +0.06 (+0.85%) | 5,298,000 |
5 Apr 2013 | HKD | 7.16 | 7.25 | 7.02 | 7.04 | 7.04 | -0.31 (-4.22%) | 13,664,257 |
4 Apr 2013 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 7.28 | 7.45 | 7.28 | 7.35 | 7.35 | +0.06 (+0.82%) | 8,194,000 |
2 Apr 2013 | HKD | 7.02 | 7.45 | 7.02 | 7.29 | 7.29 | 0.0 (0.0%) | 9,819,460 |
1 Apr 2013 | HKD | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 7.42 | 7.48 | 7.25 | 7.29 | 7.29 | -0.24 (-3.19%) | 6,935,000 |
27 Mar 2013 | HKD | 7.5 | 7.6 | 7.37 | 7.53 | 7.53 | +0.05 (+0.67%) | 11,300,400 |
26 Mar 2013 | HKD | 7.65 | 7.65 | 7.41 | 7.48 | 7.48 | -0.24 (-3.11%) | 11,793,000 |
25 Mar 2013 | HKD | 7.4 | 7.79 | 7.34 | 7.72 | 7.72 | +0.38 (+5.18%) | 25,175,000 |
22 Mar 2013 | HKD | 7.41 | 7.53 | 7.34 | 7.34 | 7.34 | -0.07 (-0.94%) | 13,760,449 |
21 Mar 2013 | HKD | 7.32 | 7.7 | 7.32 | 7.41 | 7.41 | +0.08 (+1.09%) | 20,936,000 |
20 Mar 2013 | HKD | 7.15 | 7.35 | 7 | 7.33 | 7.33 | +0.19 (+2.66%) | 16,396,600 |
19 Mar 2013 | HKD | 6.95 | 7.19 | 6.95 | 7.14 | 7.14 | +0.24 (+3.48%) | 17,229,600 |
18 Mar 2013 | HKD | 6.9 | 6.93 | 6.74 | 6.9 | 6.9 | -0.13 (-1.85%) | 11,880,658 |
15 Mar 2013 | HKD | 7 | 7.18 | 6.97 | 7.03 | 7.03 | +0.03 (+0.43%) | 20,138,060 |
14 Mar 2013 | HKD | 7.1 | 7.1 | 6.83 | 7 | 7 | -0.15 (-2.10%) | 18,676,361 |
13 Mar 2013 | HKD | 7.3 | 7.3 | 7.01 | 7.15 | 7.15 | -0.46 (-6.04%) | 90,635,512 |
12 Mar 2013 | HKD | 7.6 | 7.85 | 7.44 | 7.61 | 7.61 | +0.01 (+0.13%) | 10,688,000 |
11 Mar 2013 | HKD | 7.54 | 7.9 | 7.48 | 7.6 | 7.6 | +0.06 (+0.80%) | 14,188,658 |
8 Mar 2013 | HKD | 7.48 | 7.65 | 7.45 | 7.54 | 7.54 | +0.16 (+2.17%) | 7,693,900 |