Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 3.61 | 3.77 | 3.61 | 3.68 | 3.68 | +0.01 (+0.27%) | 20,556,000 |
17 Apr 2013 | HKD | 3.62 | 3.75 | 3.62 | 3.67 | 3.67 | +0.04 (+1.10%) | 12,131,930 |
16 Apr 2013 | HKD | 3.58 | 3.7 | 3.56 | 3.63 | 3.63 | -0.04 (-1.09%) | 13,200,130 |
15 Apr 2013 | HKD | 3.63 | 3.74 | 3.51 | 3.67 | 3.67 | -0.03 (-0.81%) | 17,997,961 |
12 Apr 2013 | HKD | 3.81 | 3.81 | 3.68 | 3.7 | 3.7 | -0.09 (-2.37%) | 19,778,000 |
11 Apr 2013 | HKD | 3.8 | 3.83 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 11,474,600 |
10 Apr 2013 | HKD | 3.79 | 3.81 | 3.7 | 3.78 | 3.78 | +0.07 (+1.89%) | 18,514,439 |
9 Apr 2013 | HKD | 3.72 | 3.76 | 3.66 | 3.71 | 3.71 | +0.03 (+0.82%) | 15,421,920 |
8 Apr 2013 | HKD | 3.6 | 3.7 | 3.52 | 3.68 | 3.68 | +0.08 (+2.22%) | 19,528,600 |
5 Apr 2013 | HKD | 3.77 | 3.77 | 3.58 | 3.6 | 3.6 | -0.14 (-3.74%) | 31,908,400 |
4 Apr 2013 | HKD | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 3.8 | 3.83 | 3.69 | 3.74 | 3.74 | -0.04 (-1.06%) | 18,568,660 |
2 Apr 2013 | HKD | 3.86 | 3.95 | 3.76 | 3.78 | 3.78 | -0.17 (-4.30%) | 26,720,199 |
1 Apr 2013 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 3.93 | 3.99 | 3.89 | 3.95 | 3.95 | -0.01 (-0.25%) | 20,817,740 |
27 Mar 2013 | HKD | 3.88 | 3.97 | 3.88 | 3.96 | 3.96 | +0.08 (+2.06%) | 18,519,631 |
26 Mar 2013 | HKD | 3.89 | 3.94 | 3.86 | 3.88 | 3.88 | -0.09 (-2.27%) | 19,824,500 |
25 Mar 2013 | HKD | 4.03 | 4.03 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 7,027,005 |
22 Mar 2013 | HKD | 3.92 | 4.03 | 3.92 | 3.96 | 3.96 | -0.03 (-0.75%) | 12,925,690 |
21 Mar 2013 | HKD | 3.95 | 4.05 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 9,673,000 |
20 Mar 2013 | HKD | 3.99 | 4.01 | 3.89 | 4 | 4 | +0.12 (+3.09%) | 20,969,949 |
19 Mar 2013 | HKD | 3.94 | 4.01 | 3.88 | 3.88 | 3.88 | -0.06 (-1.52%) | 16,696,500 |
18 Mar 2013 | HKD | 3.88 | 4.02 | 3.87 | 3.94 | 3.94 | -0.06 (-1.50%) | 22,681,109 |
15 Mar 2013 | HKD | 4.21 | 4.28 | 3.98 | 4 | 4 | -0.13 (-3.15%) | 40,164,879 |
14 Mar 2013 | HKD | 3.9 | 4.13 | 3.84 | 4.13 | 4.13 | +0.18 (+4.56%) | 35,822,621 |
13 Mar 2013 | HKD | 4.13 | 4.13 | 3.91 | 3.95 | 3.95 | -0.13 (-3.19%) | 46,009,520 |
12 Mar 2013 | HKD | 4.3 | 4.31 | 4.04 | 4.08 | 4.08 | -0.22 (-5.12%) | 52,401,578 |
11 Mar 2013 | HKD | 4.45 | 4.52 | 4.29 | 4.3 | 4.3 | -0.12 (-2.71%) | 31,511,000 |
8 Mar 2013 | HKD | 4.39 | 4.47 | 4.36 | 4.42 | 4.42 | +0.09 (+2.08%) | 42,385,379 |