Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2013 | HKD | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 1,370,000 |
14 Mar 2013 | HKD | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,814,000 |
13 Mar 2013 | HKD | 1.47 | 1.47 | 1.38 | 1.4 | 1.4 | -0.07 (-4.76%) | 3,956,000 |
12 Mar 2013 | HKD | 1.49 | 1.5 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 1,359,000 |
11 Mar 2013 | HKD | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 543,000 |
8 Mar 2013 | HKD | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 929,000 |
7 Mar 2013 | HKD | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 377,000 |
6 Mar 2013 | HKD | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.04 (+2.70%) | 1,563,000 |
5 Mar 2013 | HKD | 1.48 | 1.5 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,444,000 |
4 Mar 2013 | HKD | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -0.09 (-5.77%) | 2,813,000 |
1 Mar 2013 | HKD | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 2,999,000 |
28 Feb 2013 | HKD | 1.5 | 1.6 | 1.5 | 1.58 | 1.58 | +0.1 (+6.76%) | 4,802,000 |
27 Feb 2013 | HKD | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 1,159,000 |
26 Feb 2013 | HKD | 1.49 | 1.5 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,667,000 |
25 Feb 2013 | HKD | 1.53 | 1.55 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,524,000 |
22 Feb 2013 | HKD | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,116,000 |
21 Feb 2013 | HKD | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 2,035,000 |
20 Feb 2013 | HKD | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 1,000,000 |
19 Feb 2013 | HKD | 1.54 | 1.55 | 1.48 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,010,065 |
18 Feb 2013 | HKD | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 1,562,000 |
15 Feb 2013 | HKD | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 1,373,000 |
14 Feb 2013 | HKD | 1.53 | 1.56 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,779,000 |
13 Feb 2013 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | +0.04 (+2.72%) | 504,000 |
7 Feb 2013 | HKD | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -0.08 (-5.16%) | 2,886,000 |
6 Feb 2013 | HKD | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 1,907,000 |
5 Feb 2013 | HKD | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 4,114,000 |
4 Feb 2013 | HKD | 1.6 | 1.61 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,803,000 |