Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2013 | HKD | 5.74 | 5.74 | 5.74 | 5.74 | 4.1 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 5.6799 | 5.8001 | 5.65 | 5.74 | 4.1 | +0.09 (+1.59%) | 779,100 |
27 Mar 2013 | HKD | 5.65 | 5.7 | 5.6099 | 5.65 | 4.0357 | +0.02 (+0.36%) | 286,300 |
26 Mar 2013 | HKD | 5.65 | 5.7 | 5.6 | 5.63 | 4.0214 | -0.02 (-0.35%) | 184,800 |
25 Mar 2013 | HKD | 5.6 | 5.65 | 5.5399 | 5.65 | 4.0357 | +0.06 (+1.07%) | 243,600 |
22 Mar 2013 | HKD | 5.6601 | 5.6601 | 5.58 | 5.5901 | 3.9929 | -0.07 (-1.24%) | 214,900 |
21 Mar 2013 | HKD | 5.6 | 5.7 | 5.48 | 5.6601 | 4.0429 | +0.14 (+2.54%) | 341,600 |
20 Mar 2013 | HKD | 5.48 | 5.7 | 5.4699 | 5.5201 | 3.9429 | +0.07 (+1.28%) | 220,500 |
19 Mar 2013 | HKD | 5.39 | 5.5399 | 5.2 | 5.4501 | 3.8929 | +0.03 (+0.56%) | 263,900 |
18 Mar 2013 | HKD | 5.51 | 5.51 | 5.42 | 5.42 | 3.8714 | -0.09 (-1.63%) | 353,500 |
15 Mar 2013 | HKD | 5.51 | 5.55 | 5.44 | 5.51 | 3.9357 | -0.01 (-0.18%) | 177,100 |
14 Mar 2013 | HKD | 5.42 | 5.5201 | 5.32 | 5.5201 | 3.9429 | +0.08 (+1.47%) | 401,100 |
13 Mar 2013 | HKD | 5.55 | 5.58 | 5.39 | 5.44 | 3.8857 | -0.14 (-2.51%) | 115,500 |
12 Mar 2013 | HKD | 5.62 | 5.65 | 5.5399 | 5.58 | 3.9857 | -0.04 (-0.71%) | 221,900 |
11 Mar 2013 | HKD | 5.67 | 5.67 | 5.6 | 5.62 | 4.0143 | -0.03 (-0.53%) | 282,100 |
8 Mar 2013 | HKD | 5.62 | 5.65 | 5.62 | 5.65 | 4.0357 | +0.02 (+0.36%) | 267,400 |
7 Mar 2013 | HKD | 5.5399 | 5.63 | 5.5 | 5.63 | 4.0214 | +0.08 (+1.44%) | 319,200 |
6 Mar 2013 | HKD | 5.55 | 5.5901 | 5.5201 | 5.55 | 3.9643 | -0.01 (-0.18%) | 201,600 |
5 Mar 2013 | HKD | 5.65 | 5.6601 | 5.29 | 5.56 | 3.9714 | -0.09 (-1.59%) | 365,400 |
4 Mar 2013 | HKD | 5.7 | 5.7 | 5.55 | 5.65 | 4.0357 | -0.08 (-1.40%) | 246,400 |
1 Mar 2013 | HKD | 5.7 | 5.79 | 5.65 | 5.7301 | 4.0929 | +0.01 (+0.18%) | 312,200 |
28 Feb 2013 | HKD | 5.7 | 5.84 | 5.64 | 5.72 | 4.0857 | +0.03 (+0.53%) | 351,400 |
27 Feb 2013 | HKD | 5.55 | 5.71 | 5.5399 | 5.69 | 4.0643 | +0.17 (+3.08%) | 375,200 |
26 Feb 2013 | HKD | 5.64 | 5.7 | 5.5 | 5.5201 | 3.9429 | -0.13 (-2.30%) | 252,000 |
25 Feb 2013 | HKD | 5.5 | 5.65 | 5.5 | 5.65 | 4.0357 | +0.13 (+2.35%) | 432,600 |
22 Feb 2013 | HKD | 5.56 | 5.57 | 5.36 | 5.5201 | 3.9429 | -0.06 (-1.07%) | 406,000 |
21 Feb 2013 | HKD | 5.5399 | 5.5901 | 5.51 | 5.58 | 3.9857 | +0.02 (+0.36%) | 338,100 |
20 Feb 2013 | HKD | 5.57 | 5.58 | 5.3999 | 5.56 | 3.9714 | -0.01 (-0.18%) | 392,000 |
19 Feb 2013 | HKD | 5.67 | 5.67 | 5.56 | 5.57 | 3.9786 | -0.11 (-1.93%) | 189,000 |
18 Feb 2013 | HKD | 5.7 | 5.7 | 5.5 | 5.6799 | 4.0571 | 0.0 (0.0%) | 424,200 |