Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2013 | HKD | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 3,400,000 |
25 Apr 2013 | HKD | 1.85 | 1.91 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 15,852,000 |
24 Apr 2013 | HKD | 1.88 | 1.9 | 1.79 | 1.84 | 1.84 | -0.03 (-1.60%) | 12,724,000 |
23 Apr 2013 | HKD | 1.69 | 1.87 | 1.68 | 1.87 | 1.87 | +0.18 (+10.65%) | 26,920,000 |
22 Apr 2013 | HKD | 1.67 | 1.7 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,094,000 |
19 Apr 2013 | HKD | 1.69 | 1.73 | 1.66 | 1.7 | 1.7 | +0.02 (+1.19%) | 4,574,000 |
18 Apr 2013 | HKD | 1.66 | 1.71 | 1.63 | 1.68 | 1.68 | +0.02 (+1.20%) | 4,204,000 |
17 Apr 2013 | HKD | 1.72 | 1.73 | 1.64 | 1.66 | 1.66 | -0.04 (-2.35%) | 2,744,000 |
16 Apr 2013 | HKD | 1.67 | 1.73 | 1.63 | 1.7 | 1.7 | -0.02 (-1.16%) | 5,060,000 |
15 Apr 2013 | HKD | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -0.03 (-1.71%) | 3,362,000 |
12 Apr 2013 | HKD | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 5,422,000 |
11 Apr 2013 | HKD | 1.81 | 1.84 | 1.73 | 1.76 | 1.76 | -0.06 (-3.30%) | 8,250,000 |
10 Apr 2013 | HKD | 1.75 | 1.82 | 1.72 | 1.82 | 1.82 | +0.07 (+4.00%) | 11,136,000 |
9 Apr 2013 | HKD | 1.58 | 1.76 | 1.55 | 1.75 | 1.75 | +0.17 (+10.76%) | 18,452,000 |
8 Apr 2013 | HKD | 1.56 | 1.64 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 3,584,000 |
5 Apr 2013 | HKD | 1.66 | 1.66 | 1.49 | 1.58 | 1.58 | -0.09 (-5.39%) | 11,956,000 |
4 Apr 2013 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 1.73 | 1.77 | 1.65 | 1.67 | 1.67 | -0.06 (-3.47%) | 6,178,000 |
2 Apr 2013 | HKD | 1.88 | 1.89 | 1.67 | 1.73 | 1.73 | -0.14 (-7.49%) | 16,660,000 |
1 Apr 2013 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 1.95 | 1.95 | 1.82 | 1.87 | 1.87 | -0.1 (-5.08%) | 16,910,000 |
27 Mar 2013 | HKD | 2 | 2.1 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 26,960,000 |
26 Mar 2013 | HKD | 2.02 | 2.04 | 1.95 | 2 | 2 | -0.02 (-0.99%) | 10,124,000 |
25 Mar 2013 | HKD | 1.9 | 2.08 | 1.9 | 2.02 | 2.02 | +0.1 (+5.21%) | 32,592,000 |
22 Mar 2013 | HKD | 1.87 | 1.97 | 1.87 | 1.92 | 1.92 | +0.02 (+1.05%) | 12,820,000 |
21 Mar 2013 | HKD | 1.91 | 1.96 | 1.85 | 1.9 | 1.9 | -0.03 (-1.55%) | 9,474,000 |
20 Mar 2013 | HKD | 1.9 | 1.96 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 11,142,000 |
19 Mar 2013 | HKD | 1.84 | 1.93 | 1.81 | 1.9 | 1.9 | +0.09 (+4.97%) | 11,306,000 |
18 Mar 2013 | HKD | 1.87 | 1.88 | 1.74 | 1.81 | 1.81 | -0.11 (-5.73%) | 11,174,000 |