Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2013 | HKD | 1.07 | 1.16 | 1.07 | 1.15 | 1.15 | +0.11 (+10.58%) | 103,848,169 |
20 Mar 2013 | HKD | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 22,286,000 |
19 Mar 2013 | HKD | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 8,328,900 |
18 Mar 2013 | HKD | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 19,612,760 |
15 Mar 2013 | HKD | 1.04 | 1.07 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 26,201,145 |
14 Mar 2013 | HKD | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 12,193,000 |
13 Mar 2013 | HKD | 1.05 | 1.05 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 10,524,000 |
12 Mar 2013 | HKD | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 10,933,000 |
11 Mar 2013 | HKD | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 5,521,000 |
8 Mar 2013 | HKD | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 8,871,000 |
7 Mar 2013 | HKD | 1.08 | 1.13 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 13,898,600 |
6 Mar 2013 | HKD | 1.1 | 1.11 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 6,060,000 |
5 Mar 2013 | HKD | 1.08 | 1.14 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 17,276,000 |
4 Mar 2013 | HKD | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | +0.03 (+2.88%) | 35,386,000 |
1 Mar 2013 | HKD | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 12,899,000 |
28 Feb 2013 | HKD | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.04 (+4%) | 8,994,249 |
27 Feb 2013 | HKD | 0.98 | 1.02 | 0.98 | 1 | 1 | +0.04 (+4.17%) | 18,347,000 |
26 Feb 2013 | HKD | 1.03 | 1.06 | 0.94 | 0.96 | 0.96 | -0.11 (-10.28%) | 54,882,000 |
25 Feb 2013 | HKD | 1.08 | 1.12 | 1.03 | 1.07 | 1.07 | -0.01 (-0.93%) | 14,882,900 |
22 Feb 2013 | HKD | 1.05 | 1.1 | 1.03 | 1.08 | 1.08 | +0.01 (+0.93%) | 14,853,000 |
21 Feb 2013 | HKD | 1.11 | 1.12 | 1.04 | 1.07 | 1.07 | -0.05 (-4.46%) | 41,149,119 |
20 Feb 2013 | HKD | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 26,031,025 |
19 Feb 2013 | HKD | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -0.05 (-4.10%) | 16,239,000 |
18 Feb 2013 | HKD | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 3,762,000 |
15 Feb 2013 | HKD | 1.18 | 1.29 | 1.17 | 1.23 | 1.23 | +0.03 (+2.50%) | 16,518,000 |
14 Feb 2013 | HKD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 12,717,000 |
13 Feb 2013 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 1.15 | 1.23 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 8,781,000 |