Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 3.58 | 3.58 | 3.5 | 3.5 | 3.5 | -0.04 (-1.13%) | 26,000 |
17 Apr 2013 | HKD | 3.58 | 3.6 | 3.46 | 3.54 | 3.54 | +0.04 (+1.14%) | 136,000 |
16 Apr 2013 | HKD | 3.44 | 3.6 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 84,000 |
15 Apr 2013 | HKD | 3.51 | 3.55 | 3.4 | 3.5 | 3.5 | -0.08 (-2.23%) | 390,000 |
12 Apr 2013 | HKD | 3.52 | 3.68 | 3.5 | 3.58 | 3.58 | -0.02 (-0.56%) | 474,000 |
11 Apr 2013 | HKD | 3.55 | 3.88 | 3.55 | 3.6 | 3.6 | +0.06 (+1.69%) | 334,000 |
10 Apr 2013 | HKD | 3.55 | 3.56 | 3.5 | 3.54 | 3.54 | +0.04 (+1.14%) | 210,000 |
9 Apr 2013 | HKD | 3.62 | 3.65 | 3.48 | 3.5 | 3.5 | -0.1 (-2.78%) | 1,032,000 |
8 Apr 2013 | HKD | 3.52 | 3.63 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 160,000 |
5 Apr 2013 | HKD | 3.68 | 3.68 | 3.45 | 3.6 | 3.6 | -0.12 (-3.23%) | 262,000 |
4 Apr 2013 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 3.89 | 3.89 | 3.71 | 3.72 | 3.72 | -0.11 (-2.87%) | 154,000 |
2 Apr 2013 | HKD | 3.9 | 3.9 | 3.78 | 3.83 | 3.83 | -0.03 (-0.78%) | 174,000 |
1 Apr 2013 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 2,000 |
27 Mar 2013 | HKD | 3.78 | 3.93 | 3.78 | 3.86 | 3.86 | -0.05 (-1.28%) | 94,000 |
26 Mar 2013 | HKD | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | -0.05 (-1.26%) | 122,000 |
25 Mar 2013 | HKD | 3.82 | 3.97 | 3.82 | 3.96 | 3.96 | +0.06 (+1.54%) | 40,000 |
22 Mar 2013 | HKD | 3.88 | 3.9 | 3.77 | 3.9 | 3.9 | +0.02 (+0.52%) | 132,000 |
21 Mar 2013 | HKD | 3.9 | 3.9 | 3.77 | 3.88 | 3.88 | 0.0 (0.0%) | 46,000 |
20 Mar 2013 | HKD | 3.7 | 3.88 | 3.69 | 3.88 | 3.88 | +0.18 (+4.86%) | 184,000 |
19 Mar 2013 | HKD | 3.73 | 3.73 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 284,000 |
18 Mar 2013 | HKD | 3.78 | 3.78 | 3.68 | 3.71 | 3.71 | -0.14 (-3.64%) | 124,000 |
15 Mar 2013 | HKD | 3.9 | 3.9 | 3.74 | 3.85 | 3.85 | +0.09 (+2.39%) | 300,000 |
14 Mar 2013 | HKD | 3.8 | 3.85 | 3.72 | 3.76 | 3.76 | -0.04 (-1.05%) | 242,000 |
13 Mar 2013 | HKD | 3.89 | 3.89 | 3.69 | 3.8 | 3.8 | -0.16 (-4.04%) | 358,000 |
12 Mar 2013 | HKD | 4.07 | 4.07 | 3.88 | 3.96 | 3.96 | -0.1 (-2.46%) | 456,000 |
11 Mar 2013 | HKD | 4.09 | 4.13 | 3.99 | 4.06 | 4.06 | -0.09 (-2.17%) | 450,000 |
8 Mar 2013 | HKD | 4.2 | 4.22 | 4.01 | 4.15 | 4.15 | -0.01 (-0.24%) | 356,000 |