Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2013 | HKD | 5.6799 | 5.7499 | 5.6 | 5.72 | 4.0857 | -0.08 (-1.38%) | 273,700 |
1 May 2013 | HKD | 5.8001 | 5.8001 | 5.8001 | 5.8001 | 4.1429 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 5.6099 | 5.8001 | 5.6099 | 5.8001 | 4.1429 | +0.18 (+3.20%) | 438,200 |
29 Apr 2013 | HKD | 5.6099 | 5.71 | 5.6 | 5.62 | 4.0143 | -0.13 (-2.26%) | 229,600 |
26 Apr 2013 | HKD | 5.36 | 5.7499 | 5.36 | 5.7499 | 4.1071 | +0.35 (+6.48%) | 192,500 |
25 Apr 2013 | HKD | 5.3299 | 5.5 | 5.3299 | 5.3999 | 3.8571 | +0.06 (+1.12%) | 712,600 |
24 Apr 2013 | HKD | 5.34 | 5.41 | 5.3299 | 5.34 | 3.8143 | -0.03 (-0.56%) | 518,700 |
23 Apr 2013 | HKD | 5.39 | 5.3999 | 5.3299 | 5.37 | 3.8357 | -0.01 (-0.19%) | 234,500 |
22 Apr 2013 | HKD | 5.36 | 5.5 | 5.35 | 5.3801 | 3.8429 | +0.02 (+0.38%) | 269,500 |
19 Apr 2013 | HKD | 5.3101 | 5.36 | 5.28 | 5.36 | 3.8286 | +0.05 (+0.94%) | 222,600 |
18 Apr 2013 | HKD | 5.3 | 5.3801 | 5.29 | 5.3101 | 3.7929 | 0.0 (0.0%) | 270,200 |
17 Apr 2013 | HKD | 5.41 | 5.43 | 5.2599 | 5.3101 | 3.7929 | -0.09 (-1.66%) | 324,800 |
16 Apr 2013 | HKD | 5.39 | 5.49 | 5.35 | 5.3999 | 3.8571 | +0.02 (+0.37%) | 539,700 |
15 Apr 2013 | HKD | 5.3999 | 5.41 | 5.3 | 5.3801 | 3.8429 | -0.07 (-1.28%) | 464,100 |
12 Apr 2013 | HKD | 5.5399 | 5.5399 | 5.4501 | 5.4501 | 3.8929 | -0.06 (-1.09%) | 394,100 |
11 Apr 2013 | HKD | 5.6 | 5.6 | 5.46 | 5.51 | 3.9357 | -0.03 (-0.54%) | 247,100 |
10 Apr 2013 | HKD | 5.6799 | 5.6799 | 5.5 | 5.5399 | 3.9571 | -0.12 (-2.12%) | 402,500 |
9 Apr 2013 | HKD | 5.62 | 5.6601 | 5.5399 | 5.6601 | 4.0429 | +0.04 (+0.71%) | 265,300 |
8 Apr 2013 | HKD | 5.69 | 5.69 | 5.4501 | 5.62 | 4.0143 | -0.1 (-1.75%) | 214,900 |
5 Apr 2013 | HKD | 5.7499 | 5.8001 | 5.63 | 5.72 | 4.0857 | -0.01 (-0.18%) | 198,100 |
4 Apr 2013 | HKD | 5.7301 | 5.7301 | 5.7301 | 5.7301 | 4.0929 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 5.72 | 5.85 | 5.69 | 5.7301 | 4.0929 | +0.03 (+0.53%) | 259,700 |
2 Apr 2013 | HKD | 5.74 | 5.78 | 5.64 | 5.7 | 4.0714 | -0.04 (-0.70%) | 632,100 |
1 Apr 2013 | HKD | 5.74 | 5.74 | 5.74 | 5.74 | 4.1 | 0.0 (0.0%) | 0 |
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 |