Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2013 | HKD | 1.2 | 1.2 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 8,249,000 |
6 Feb 2013 | HKD | 1.23 | 1.24 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 16,249,000 |
5 Feb 2013 | HKD | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 5,886,000 |
4 Feb 2013 | HKD | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 6,347,000 |
1 Feb 2013 | HKD | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 6,484,000 |
31 Jan 2013 | HKD | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -0.03 (-2.33%) | 12,452,000 |
30 Jan 2013 | HKD | 1.28 | 1.3 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 17,953,000 |
29 Jan 2013 | HKD | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 6,275,000 |
28 Jan 2013 | HKD | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 10,991,000 |
25 Jan 2013 | HKD | 1.25 | 1.26 | 1.19 | 1.24 | 1.24 | -0.02 (-1.59%) | 22,782,000 |
24 Jan 2013 | HKD | 1.29 | 1.3 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 21,579,000 |
23 Jan 2013 | HKD | 1.33 | 1.34 | 1.22 | 1.29 | 1.29 | -0.04 (-3.01%) | 68,074,000 |
22 Jan 2013 | HKD | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 14,103,000 |
21 Jan 2013 | HKD | 1.34 | 1.37 | 1.3 | 1.36 | 1.36 | 0.0 (0.0%) | 26,637,000 |
18 Jan 2013 | HKD | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | +0.06 (+4.62%) | 77,083,000 |
17 Jan 2013 | HKD | 1.24 | 1.4 | 1.21 | 1.3 | 1.3 | +0.15 (+13.04%) | 145,695,000 |
16 Jan 2013 | HKD | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -0.03 (-2.54%) | 16,900,000 |
15 Jan 2013 | HKD | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 9,477,000 |
14 Jan 2013 | HKD | 1.2 | 1.2 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 17,526,000 |
11 Jan 2013 | HKD | 1.2 | 1.21 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 18,842,000 |
10 Jan 2013 | HKD | 1.16 | 1.24 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 31,326,422 |
9 Jan 2013 | HKD | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 16,304,000 |
8 Jan 2013 | HKD | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 11,730,000 |
7 Jan 2013 | HKD | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 19,124,000 |
4 Jan 2013 | HKD | 1.16 | 1.2 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 16,932,000 |
3 Jan 2013 | HKD | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 30,429,000 |
2 Jan 2013 | HKD | 1.04 | 1.18 | 1.04 | 1.14 | 1.14 | +0.1 (+9.62%) | 62,340,000 |
1 Jan 2013 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 0.99 | 1.05 | 0.98 | 1.04 | 1.04 | +0.04 (+4%) | 34,093,000 |
28 Dec 2012 | HKD | 0.97 | 1.02 | 0.97 | 1 | 1 | +0.04 (+4.17%) | 29,768,000 |