Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2013 | HKD | 8.2 | 8.46 | 8.2 | 8.34 | 8.34 | +0.03 (+0.36%) | 532,000 |
25 Apr 2013 | HKD | 8.19 | 8.42 | 8.18 | 8.31 | 8.31 | +0.06 (+0.73%) | 489,500 |
24 Apr 2013 | HKD | 8.2 | 8.25 | 8.15 | 8.25 | 8.25 | +0.09 (+1.10%) | 139,000 |
23 Apr 2013 | HKD | 8.18 | 8.2 | 8.15 | 8.16 | 8.16 | -0.08 (-0.97%) | 124,500 |
22 Apr 2013 | HKD | 8.1 | 8.25 | 8.1 | 8.24 | 8.24 | +0.1 (+1.23%) | 140,500 |
19 Apr 2013 | HKD | 7.95 | 8.15 | 7.94 | 8.14 | 8.14 | +0.14 (+1.75%) | 188,002 |
18 Apr 2013 | HKD | 7.9 | 8 | 7.9 | 8 | 8 | +0.05 (+0.63%) | 132,500 |
17 Apr 2013 | HKD | 7.95 | 7.99 | 7.9 | 7.95 | 7.95 | 0.0 (0.0%) | 152,002 |
16 Apr 2013 | HKD | 7.8 | 7.95 | 7.8 | 7.95 | 7.95 | +0.1 (+1.27%) | 127,500 |
15 Apr 2013 | HKD | 7.85 | 7.94 | 7.81 | 7.85 | 7.85 | -0.09 (-1.13%) | 140,001 |
12 Apr 2013 | HKD | 7.7 | 7.99 | 7.6 | 7.94 | 7.94 | +0.24 (+3.12%) | 137,003 |
11 Apr 2013 | HKD | 7.47 | 7.7 | 7.47 | 7.7 | 7.7 | +0.25 (+3.36%) | 140,497 |
10 Apr 2013 | HKD | 7.42 | 7.53 | 7.42 | 7.45 | 7.45 | -0.03 (-0.40%) | 408,000 |
9 Apr 2013 | HKD | 7.15 | 7.65 | 7.1 | 7.48 | 7.48 | +0.14 (+1.91%) | 264,282 |
8 Apr 2013 | HKD | 7.37 | 7.37 | 7.28 | 7.34 | 7.34 | +0.01 (+0.14%) | 79,500 |
5 Apr 2013 | HKD | 7.43 | 7.54 | 7.2 | 7.33 | 7.33 | -0.09 (-1.21%) | 165,000 |
4 Apr 2013 | HKD | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 7.33 | 7.55 | 7.33 | 7.42 | 7.42 | +0.09 (+1.23%) | 411,500 |
2 Apr 2013 | HKD | 7.7 | 7.77 | 7.33 | 7.33 | 7.33 | -0.62 (-7.80%) | 599,002 |
1 Apr 2013 | HKD | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 8 | 8.08 | 7.93 | 7.95 | 7.95 | -0.1 (-1.24%) | 259,500 |
27 Mar 2013 | HKD | 8.05 | 8.1 | 8.02 | 8.05 | 8.05 | -0.03 (-0.37%) | 130,000 |
26 Mar 2013 | HKD | 8.05 | 8.1 | 7.9 | 8.08 | 8.08 | -0.01 (-0.12%) | 192,000 |
25 Mar 2013 | HKD | 8.12 | 8.12 | 8.05 | 8.09 | 8.09 | +0.04 (+0.50%) | 124,500 |
22 Mar 2013 | HKD | 8.14 | 8.14 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 600,500 |
21 Mar 2013 | HKD | 8.16 | 8.16 | 8.05 | 8.1 | 8.1 | -0.08 (-0.98%) | 1,518,500 |
20 Mar 2013 | HKD | 8.06 | 8.18 | 8.06 | 8.18 | 8.18 | +0.06 (+0.74%) | 124,005 |
19 Mar 2013 | HKD | 8.08 | 8.18 | 7.95 | 8.12 | 8.12 | +0.04 (+0.50%) | 125,500 |
18 Mar 2013 | HKD | 8.1 | 8.1 | 7.97 | 8.08 | 8.08 | -0.1 (-1.22%) | 180,502 |