Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2013 | HKD | 1.05 | 1.16 | 1.05 | 1.15 | 1.15 | +0.12 (+11.65%) | 9,594,000 |
31 Jan 2013 | HKD | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,070,000 |
30 Jan 2013 | HKD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 596,000 |
29 Jan 2013 | HKD | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,526,000 |
28 Jan 2013 | HKD | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 1,022,000 |
25 Jan 2013 | HKD | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 2,002,000 |
24 Jan 2013 | HKD | 1.07 | 1.1 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 2,440,000 |
23 Jan 2013 | HKD | 1.11 | 1.11 | 1.05 | 1.1 | 1.1 | -0.02 (-1.79%) | 3,726,000 |
22 Jan 2013 | HKD | 1.11 | 1.14 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,518,000 |
21 Jan 2013 | HKD | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -0.04 (-3.42%) | 5,284,000 |
18 Jan 2013 | HKD | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 2,956,000 |
17 Jan 2013 | HKD | 1.18 | 1.2 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 2,938,000 |
16 Jan 2013 | HKD | 1.2 | 1.21 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 3,642,000 |
15 Jan 2013 | HKD | 1.17 | 1.22 | 1.14 | 1.21 | 1.21 | +0.04 (+3.42%) | 7,766,000 |
14 Jan 2013 | HKD | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 3,062,000 |
11 Jan 2013 | HKD | 1.13 | 1.15 | 1.09 | 1.15 | 1.15 | +0.01 (+0.88%) | 3,698,000 |
10 Jan 2013 | HKD | 1.18 | 1.18 | 1.1 | 1.14 | 1.14 | -0.04 (-3.39%) | 7,583,000 |
9 Jan 2013 | HKD | 1.16 | 1.19 | 1.13 | 1.18 | 1.18 | +0.02 (+1.72%) | 6,319,400 |
8 Jan 2013 | HKD | 1.25 | 1.26 | 1.13 | 1.16 | 1.16 | -0.11 (-8.66%) | 11,860,000 |
7 Jan 2013 | HKD | 1.27 | 1.32 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 6,042,600 |
4 Jan 2013 | HKD | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 0.0 (0.0%) | 5,676,000 |
3 Jan 2013 | HKD | 1.31 | 1.34 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 9,754,000 |
2 Jan 2013 | HKD | 1.25 | 1.34 | 1.24 | 1.29 | 1.29 | +0.07 (+5.74%) | 24,418,600 |
1 Jan 2013 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.07 | 1.24 | 1.07 | 1.22 | 1.22 | +0.13 (+11.93%) | 25,512,000 |
28 Dec 2012 | HKD | 1.11 | 1.15 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 5,518,000 |
27 Dec 2012 | HKD | 1.14 | 1.15 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 3,882,000 |
26 Dec 2012 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,600,000 |