Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2013 | HKD | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 1,926,000 |
31 Jan 2013 | HKD | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 2,095,000 |
30 Jan 2013 | HKD | 1.6 | 1.62 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 1,159,000 |
29 Jan 2013 | HKD | 1.57 | 1.62 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 2,520,000 |
28 Jan 2013 | HKD | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 2,540,000 |
25 Jan 2013 | HKD | 1.63 | 1.64 | 1.55 | 1.59 | 1.59 | -0.06 (-3.64%) | 7,663,000 |
24 Jan 2013 | HKD | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 3,130,000 |
23 Jan 2013 | HKD | 1.68 | 1.7 | 1.62 | 1.68 | 1.68 | -0.02 (-1.18%) | 8,005,000 |
22 Jan 2013 | HKD | 1.71 | 1.72 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 3,497,000 |
21 Jan 2013 | HKD | 1.63 | 1.72 | 1.63 | 1.71 | 1.71 | +0.05 (+3.01%) | 9,698,000 |
18 Jan 2013 | HKD | 1.65 | 1.66 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 3,451,000 |
17 Jan 2013 | HKD | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -0.04 (-2.40%) | 3,721,000 |
16 Jan 2013 | HKD | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 3,738,000 |
15 Jan 2013 | HKD | 1.7 | 1.7 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 3,391,000 |
14 Jan 2013 | HKD | 1.56 | 1.72 | 1.56 | 1.68 | 1.68 | +0.1 (+6.33%) | 12,721,000 |
11 Jan 2013 | HKD | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 6,873,000 |
10 Jan 2013 | HKD | 1.59 | 1.67 | 1.56 | 1.64 | 1.64 | +0.05 (+3.14%) | 13,096,430 |
9 Jan 2013 | HKD | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,999,000 |
8 Jan 2013 | HKD | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -0.06 (-3.66%) | 5,277,000 |
7 Jan 2013 | HKD | 1.57 | 1.66 | 1.57 | 1.64 | 1.64 | +0.05 (+3.14%) | 6,788,000 |
4 Jan 2013 | HKD | 1.62 | 1.65 | 1.55 | 1.59 | 1.59 | -0.02 (-1.24%) | 6,976,000 |
3 Jan 2013 | HKD | 1.53 | 1.62 | 1.52 | 1.61 | 1.61 | +0.1 (+6.62%) | 10,264,000 |
2 Jan 2013 | HKD | 1.49 | 1.52 | 1.46 | 1.51 | 1.51 | +0.05 (+3.42%) | 7,587,000 |
1 Jan 2013 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.4 | 1.47 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 9,701,000 |
28 Dec 2012 | HKD | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 4,618,000 |
27 Dec 2012 | HKD | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 8,362,000 |
26 Dec 2012 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 587,000 |