Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2013 | HKD | 5.8701 | 5.8899 | 5.6 | 5.67 | 4.05 | -0.2 (-3.41%) | 147,700 |
6 Feb 2013 | HKD | 5.74 | 5.9 | 5.74 | 5.8701 | 4.1929 | +0.07 (+1.21%) | 98,700 |
5 Feb 2013 | HKD | 5.86 | 5.88 | 5.7499 | 5.8001 | 4.1429 | -0.06 (-1.02%) | 110,600 |
4 Feb 2013 | HKD | 5.8899 | 5.97 | 5.81 | 5.86 | 4.1857 | -0.02 (-0.34%) | 213,500 |
1 Feb 2013 | HKD | 5.9 | 5.97 | 5.83 | 5.88 | 4.2 | -0.14 (-2.33%) | 340,200 |
31 Jan 2013 | HKD | 5.83 | 6.02 | 5.81 | 6.02 | 4.3 | +0.02 (+0.33%) | 159,600 |
30 Jan 2013 | HKD | 5.91 | 6.0299 | 5.72 | 6 | 4.2857 | -0.02 (-0.33%) | 341,600 |
29 Jan 2013 | HKD | 5.88 | 6.05 | 5.8001 | 6.02 | 4.3 | +0.06 (+1.01%) | 317,100 |
28 Jan 2013 | HKD | 6.2 | 6.2201 | 5.72 | 5.9599 | 4.2571 | 0.0 (0.0%) | 100,800 |
25 Jan 2013 | HKD | 5.95 | 6 | 5.8701 | 5.9599 | 4.2571 | +0.02 (+0.33%) | 176,400 |
24 Jan 2013 | HKD | 6.2201 | 6.2201 | 5.86 | 5.9401 | 4.2429 | -0.19 (-3.10%) | 252,700 |
23 Jan 2013 | HKD | 6.1501 | 6.1501 | 5.84 | 6.13 | 4.3786 | -0.05 (-0.81%) | 273,000 |
22 Jan 2013 | HKD | 6.0999 | 6.18 | 6 | 6.18 | 4.4143 | +0.04 (+0.65%) | 462,700 |
21 Jan 2013 | HKD | 6.2 | 6.2 | 6.12 | 6.14 | 4.3857 | -0.08 (-1.29%) | 300,300 |
18 Jan 2013 | HKD | 6.19 | 6.2201 | 6.05 | 6.2201 | 4.4429 | +0.08 (+1.30%) | 726,600 |
17 Jan 2013 | HKD | 6.1501 | 6.19 | 6.0299 | 6.14 | 4.3857 | -0.01 (-0.16%) | 459,200 |
16 Jan 2013 | HKD | 6.0999 | 6.1501 | 5.8001 | 6.1501 | 4.3929 | +0.01 (+0.16%) | 786,800 |
15 Jan 2013 | HKD | 6.1501 | 6.3 | 6.14 | 6.14 | 4.3857 | -0.01 (-0.16%) | 595,700 |
14 Jan 2013 | HKD | 5.9401 | 6.1501 | 5.9401 | 6.1501 | 4.3929 | +0.22 (+3.71%) | 1,237,600 |
11 Jan 2013 | HKD | 6.4499 | 6.4499 | 5.8001 | 5.93 | 4.2357 | -0.56 (-8.63%) | 846,300 |
10 Jan 2013 | HKD | 6.5899 | 6.5899 | 6.4301 | 6.49 | 4.6357 | -0.1 (-1.52%) | 621,600 |
9 Jan 2013 | HKD | 6.5899 | 6.6 | 6.48 | 6.5899 | 4.7071 | -0.01 (-0.15%) | 343,700 |
8 Jan 2013 | HKD | 6.6 | 6.6 | 6.44 | 6.6 | 4.7143 | -0.03 (-0.45%) | 611,100 |
7 Jan 2013 | HKD | 6.11 | 6.72 | 6.11 | 6.63 | 4.7357 | +0.53 (+8.69%) | 2,518,600 |
4 Jan 2013 | HKD | 6 | 6.0999 | 5.77 | 6.0999 | 4.3571 | +0.12 (+2.01%) | 768,600 |
3 Jan 2013 | HKD | 5.55 | 6.0299 | 5.5399 | 5.98 | 4.2714 | +0.43 (+7.75%) | 728,000 |
2 Jan 2013 | HKD | 5.5 | 5.55 | 5.44 | 5.55 | 3.9643 | +0.09 (+1.65%) | 1,569,400 |
1 Jan 2013 | HKD | 5.46 | 5.46 | 5.46 | 5.46 | 3.9 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 5.46 | 5.46 | 5.43 | 5.46 | 3.9 | 0.0 (0.0%) | 599,900 |
28 Dec 2012 | HKD | 5.48 | 5.5 | 5.35 | 5.46 | 3.9 | -0.04 (-0.73%) | 489,300 |