Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2013 | HKD | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | +0.11 (+7.19%) | 43,644,017 |
11 Jan 2013 | HKD | 1.59 | 1.6 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 16,416,006 |
10 Jan 2013 | HKD | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 23,388,009 |
9 Jan 2013 | HKD | 1.6 | 1.63 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 40,360,816 |
8 Jan 2013 | HKD | 1.6 | 1.66 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 49,502,419 |
7 Jan 2013 | HKD | 1.52 | 1.62 | 1.51 | 1.6 | 1.6 | +0.1 (+6.67%) | 88,742,435 |
4 Jan 2013 | HKD | 1.48 | 1.52 | 1.44 | 1.5 | 1.5 | +0.02 (+1.35%) | 25,089,610 |
3 Jan 2013 | HKD | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 31,891,212 |
2 Jan 2013 | HKD | 1.4 | 1.47 | 1.39 | 1.44 | 1.44 | +0.06 (+4.35%) | 31,411,212 |
1 Jan 2013 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,170,401 |
28 Dec 2012 | HKD | 1.4 | 1.4 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 10,368,004 |
27 Dec 2012 | HKD | 1.35 | 1.4 | 1.34 | 1.39 | 1.39 | +0.06 (+4.51%) | 20,001,608 |
26 Dec 2012 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 6,633,602 |
21 Dec 2012 | HKD | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 8,172,003 |
20 Dec 2012 | HKD | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 14,479,205 |
19 Dec 2012 | HKD | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 28,053,611 |
18 Dec 2012 | HKD | 1.4 | 1.44 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 73,430,429 |
17 Dec 2012 | HKD | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | +0.06 (+4.51%) | 47,464,818 |
14 Dec 2012 | HKD | 1.31 | 1.34 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 12,292,804 |
13 Dec 2012 | HKD | 1.32 | 1.33 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 5,095,202 |
12 Dec 2012 | HKD | 1.32 | 1.34 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 8,983,203 |
11 Dec 2012 | HKD | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 25,586,295 |
10 Dec 2012 | HKD | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | +0.08 (+6.40%) | 25,048,810 |
7 Dec 2012 | HKD | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 6,520,802 |
6 Dec 2012 | HKD | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 3,564,001 |
5 Dec 2012 | HKD | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 6,249,602 |
4 Dec 2012 | HKD | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 4,684,801 |