Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | HKD | 1.78 | 1.8 | 1.69 | 1.76 | 1.76 | +0.08 (+4.76%) | 2,326,000 |
5 Feb 2013 | HKD | 1.64 | 1.68 | 1.6 | 1.68 | 1.68 | +0.04 (+2.44%) | 972,000 |
4 Feb 2013 | HKD | 1.56 | 1.65 | 1.49 | 1.64 | 1.64 | +0.11 (+7.19%) | 456,000 |
1 Feb 2013 | HKD | 1.56 | 1.56 | 1.49 | 1.53 | 1.53 | -0.03 (-1.92%) | 313,000 |
31 Jan 2013 | HKD | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 207,000 |
30 Jan 2013 | HKD | 1.59 | 1.62 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 100,000 |
29 Jan 2013 | HKD | 1.66 | 1.66 | 1.48 | 1.59 | 1.59 | -0.02 (-1.24%) | 316,000 |
28 Jan 2013 | HKD | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | -0.06 (-3.59%) | 417,000 |
25 Jan 2013 | HKD | 1.65 | 1.75 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,644,000 |
24 Jan 2013 | HKD | 1.59 | 1.65 | 1.58 | 1.65 | 1.65 | +0.07 (+4.43%) | 1,716,000 |
23 Jan 2013 | HKD | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | +0.1 (+6.76%) | 1,492,000 |
22 Jan 2013 | HKD | 1.44 | 1.48 | 1.41 | 1.48 | 1.48 | +0.04 (+2.78%) | 3,348,000 |
21 Jan 2013 | HKD | 1.4 | 1.46 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 1,524,000 |
18 Jan 2013 | HKD | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 172,000 |
17 Jan 2013 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 36,000 |
16 Jan 2013 | HKD | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 124,000 |
15 Jan 2013 | HKD | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 422,000 |
14 Jan 2013 | HKD | 1.35 | 1.4 | 1.35 | 1.4 | 1.4 | +0.04 (+2.94%) | 392,000 |
11 Jan 2013 | HKD | 1.4 | 1.4 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 404,000 |
10 Jan 2013 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 236,000 |
9 Jan 2013 | HKD | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 326,000 |
8 Jan 2013 | HKD | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | +0.03 (+2.22%) | 516,000 |
7 Jan 2013 | HKD | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 708,000 |
4 Jan 2013 | HKD | 1.4 | 1.44 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 720,000 |
3 Jan 2013 | HKD | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 446,000 |
2 Jan 2013 | HKD | 1.4 | 1.46 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 976,000 |
1 Jan 2013 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 264,000 |
28 Dec 2012 | HKD | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 776,000 |
27 Dec 2012 | HKD | 1.42 | 1.42 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 964,000 |