Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 7.5 | 7.68 | 7.31 | 7.38 | 7.38 | -0.2 (-2.64%) | 9,677,200 |
6 Mar 2013 | HKD | 7.69 | 7.94 | 7.5 | 7.58 | 7.58 | -0.06 (-0.79%) | 9,863,477 |
5 Mar 2013 | HKD | 7.38 | 7.72 | 7.38 | 7.64 | 7.64 | +0.34 (+4.66%) | 21,886,335 |
4 Mar 2013 | HKD | 7.43 | 7.43 | 7.22 | 7.3 | 7.3 | -0.12 (-1.62%) | 13,160,000 |
1 Mar 2013 | HKD | 7.38 | 7.45 | 7.23 | 7.42 | 7.42 | +0.04 (+0.54%) | 25,575,909 |
28 Feb 2013 | HKD | 7.05 | 7.42 | 6.98 | 7.38 | 7.38 | +0.51 (+7.42%) | 52,497,964 |
27 Feb 2013 | HKD | 6.55 | 6.95 | 6.55 | 6.87 | 6.87 | +0.36 (+5.53%) | 28,144,000 |
26 Feb 2013 | HKD | 6.5 | 6.76 | 6.37 | 6.51 | 6.51 | -0.05 (-0.76%) | 26,392,082 |
25 Feb 2013 | HKD | 6.4 | 6.6 | 5.84 | 6.56 | 6.56 | +0.24 (+3.80%) | 35,010,400 |
22 Feb 2013 | HKD | 6.4 | 6.45 | 6.29 | 6.32 | 6.32 | -0.1 (-1.56%) | 15,917,150 |
21 Feb 2013 | HKD | 6.62 | 6.65 | 6.3 | 6.42 | 6.42 | -0.29 (-4.32%) | 24,882,572 |
20 Feb 2013 | HKD | 6.73 | 6.76 | 6.62 | 6.71 | 6.71 | 0.0 (0.0%) | 12,810,000 |
19 Feb 2013 | HKD | 6.87 | 6.93 | 6.66 | 6.71 | 6.71 | -0.17 (-2.47%) | 10,519,018 |
18 Feb 2013 | HKD | 6.98 | 7.04 | 6.85 | 6.88 | 6.88 | -0.06 (-0.86%) | 12,028,303 |
15 Feb 2013 | HKD | 6.63 | 6.96 | 6.63 | 6.94 | 6.94 | +0.26 (+3.89%) | 17,586,307 |
14 Feb 2013 | HKD | 6.78 | 6.78 | 6.62 | 6.68 | 6.68 | +0.06 (+0.91%) | 12,264,100 |
13 Feb 2013 | HKD | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 6.76 | 6.86 | 6.61 | 6.62 | 6.62 | -0.12 (-1.78%) | 11,169,000 |
7 Feb 2013 | HKD | 6.84 | 6.87 | 6.73 | 6.74 | 6.74 | -0.01 (-0.15%) | 9,765,000 |
6 Feb 2013 | HKD | 6.68 | 6.76 | 6.66 | 6.75 | 6.75 | +0.07 (+1.05%) | 4,451,000 |
5 Feb 2013 | HKD | 6.64 | 6.7 | 6.58 | 6.68 | 6.68 | -0.03 (-0.45%) | 11,457,816 |
4 Feb 2013 | HKD | 6.71 | 6.86 | 6.7 | 6.71 | 6.71 | 0.0 (0.0%) | 6,369,666 |
1 Feb 2013 | HKD | 6.71 | 6.81 | 6.65 | 6.71 | 6.71 | -0.09 (-1.32%) | 16,704,788 |
31 Jan 2013 | HKD | 6.9 | 6.94 | 6.77 | 6.8 | 6.8 | -0.13 (-1.88%) | 9,017,112 |
30 Jan 2013 | HKD | 7.05 | 7.14 | 6.8 | 6.93 | 6.93 | -0.12 (-1.70%) | 15,889,000 |
29 Jan 2013 | HKD | 7.05 | 7.1 | 6.92 | 7.05 | 7.05 | 0.0 (0.0%) | 11,559,000 |
28 Jan 2013 | HKD | 6.93 | 7.11 | 6.83 | 7.05 | 7.05 | +0.09 (+1.29%) | 11,737,150 |
25 Jan 2013 | HKD | 6.93 | 6.98 | 6.75 | 6.96 | 6.96 | +0.12 (+1.75%) | 9,279,779 |