Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | HKD | 3.81 | 4.04 | 3.81 | 3.95 | 3.95 | +0.16 (+4.22%) | 1,662,000 |
23 Jan 2013 | HKD | 3.75 | 3.8 | 3.71 | 3.79 | 3.79 | -0.01 (-0.26%) | 464,000 |
22 Jan 2013 | HKD | 3.7 | 3.8 | 3.7 | 3.8 | 3.8 | +0.1 (+2.70%) | 2,250,000 |
21 Jan 2013 | HKD | 3.67 | 3.89 | 3.67 | 3.7 | 3.7 | +0.04 (+1.09%) | 6,590,000 |
18 Jan 2013 | HKD | 3.66 | 3.66 | 3.62 | 3.66 | 3.66 | +0.06 (+1.67%) | 254,000 |
17 Jan 2013 | HKD | 3.61 | 3.62 | 3.6 | 3.6 | 3.6 | -0.01 (-0.28%) | 218,000 |
16 Jan 2013 | HKD | 3.55 | 3.62 | 3.55 | 3.61 | 3.61 | -0.01 (-0.28%) | 202,000 |
15 Jan 2013 | HKD | 3.63 | 3.66 | 3.6 | 3.62 | 3.62 | -0.01 (-0.28%) | 410,000 |
14 Jan 2013 | HKD | 3.5 | 3.64 | 3.5 | 3.63 | 3.63 | +0.11 (+3.13%) | 396,000 |
11 Jan 2013 | HKD | 3.69 | 3.69 | 3.49 | 3.52 | 3.52 | -0.16 (-4.35%) | 1,478,000 |
10 Jan 2013 | HKD | 3.61 | 3.68 | 3.6 | 3.68 | 3.68 | +0.09 (+2.51%) | 1,528,000 |
9 Jan 2013 | HKD | 3.62 | 3.62 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 514,000 |
8 Jan 2013 | HKD | 3.76 | 3.8 | 3.56 | 3.61 | 3.61 | -0.2 (-5.25%) | 1,698,000 |
7 Jan 2013 | HKD | 3.81 | 3.89 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 166,000 |
4 Jan 2013 | HKD | 3.85 | 3.85 | 3.74 | 3.81 | 3.81 | -0.08 (-2.06%) | 464,000 |
3 Jan 2013 | HKD | 3.68 | 3.92 | 3.68 | 3.89 | 3.89 | +0.21 (+5.71%) | 1,950,000 |
2 Jan 2013 | HKD | 3.45 | 3.7 | 3.43 | 3.68 | 3.68 | +0.23 (+6.67%) | 1,062,000 |
1 Jan 2013 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | +0.11 (+3.29%) | 360,000 |
28 Dec 2012 | HKD | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 278,000 |
27 Dec 2012 | HKD | 3.34 | 3.41 | 3.33 | 3.34 | 3.34 | 0.0 (0.0%) | 692,000 |
26 Dec 2012 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
21 Dec 2012 | HKD | 3.27 | 3.34 | 3.24 | 3.34 | 3.34 | +0.01 (+0.30%) | 296,000 |
20 Dec 2012 | HKD | 3.33 | 3.35 | 3.27 | 3.33 | 3.33 | 0.0 (0.0%) | 438,000 |
19 Dec 2012 | HKD | 3.35 | 3.4 | 3.25 | 3.33 | 3.33 | -0.02 (-0.60%) | 896,000 |
18 Dec 2012 | HKD | 3.4 | 3.4 | 3.32 | 3.35 | 3.35 | -0.05 (-1.47%) | 268,000 |
17 Dec 2012 | HKD | 3.5 | 3.5 | 3.33 | 3.4 | 3.4 | -0.1 (-2.86%) | 516,000 |
14 Dec 2012 | HKD | 3.5 | 3.52 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 82,000 |