Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2013 | HKD | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | -0.04 (-2.99%) | 22,103,900 |
1 May 2013 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.3 | 1.37 | 1.29 | 1.34 | 1.34 | +0.06 (+4.69%) | 78,014,388 |
29 Apr 2013 | HKD | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 9,680,500 |
26 Apr 2013 | HKD | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 7,444,100 |
25 Apr 2013 | HKD | 1.3 | 1.32 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 20,241,000 |
24 Apr 2013 | HKD | 1.23 | 1.33 | 1.23 | 1.29 | 1.29 | +0.06 (+4.88%) | 34,429,000 |
23 Apr 2013 | HKD | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 12,332,000 |
22 Apr 2013 | HKD | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 5,988,000 |
19 Apr 2013 | HKD | 1.2 | 1.24 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 14,983,600 |
18 Apr 2013 | HKD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 9,972,000 |
17 Apr 2013 | HKD | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 20,887,100 |
16 Apr 2013 | HKD | 1.23 | 1.25 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 11,487,000 |
15 Apr 2013 | HKD | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 4,858,000 |
12 Apr 2013 | HKD | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 17,901,000 |
11 Apr 2013 | HKD | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 27,118,000 |
10 Apr 2013 | HKD | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 30,031,000 |
9 Apr 2013 | HKD | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 39,915,000 |
8 Apr 2013 | HKD | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 25,794,000 |
5 Apr 2013 | HKD | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 12,415,000 |
4 Apr 2013 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 1.2 | 1.21 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 20,702,000 |
2 Apr 2013 | HKD | 1.2 | 1.22 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 8,801,000 |
1 Apr 2013 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 1.19 | 1.25 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 28,356,000 |
27 Mar 2013 | HKD | 1.23 | 1.24 | 1.17 | 1.2 | 1.2 | -0.025 (-2.04%) | 14,600,000 |
26 Mar 2013 | HKD | 1.26 | 1.26 | 1.2 | 1.225 | 1.225 | -0.045 (-3.54%) | 25,680,000 |
25 Mar 2013 | HKD | 1.3 | 1.3 | 1.24 | 1.27 | 1.27 | -0.02 (-1.55%) | 47,064,400 |
22 Mar 2013 | HKD | 1.14 | 1.3 | 1.13 | 1.29 | 1.29 | +0.14 (+12.17%) | 104,379,000 |