Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2013 | HKD | 43.9 | 43.9 | 43.5 | 43.5 | 21.75 | +0.15 (+0.35%) | 26,400 |
18 Jan 2013 | HKD | 43.5 | 43.75 | 43.35 | 43.35 | 21.675 | -0.05 (-0.12%) | 15,074 |
17 Jan 2013 | HKD | 43.55 | 44.2 | 43.25 | 43.4 | 21.7 | -0.1 (-0.23%) | 31,477 |
16 Jan 2013 | HKD | 43.95 | 43.95 | 43.5 | 43.5 | 21.75 | -0.65 (-1.47%) | 1,800 |
15 Jan 2013 | HKD | 43.6 | 44.15 | 43.5 | 44.15 | 22.075 | +0.05 (+0.11%) | 94,539 |
14 Jan 2013 | HKD | 44.8 | 44.8 | 43.45 | 44.1 | 22.05 | 0.0 (0.0%) | 39,503 |
11 Jan 2013 | HKD | 44.2 | 44.5 | 43.9 | 44.1 | 22.05 | -0.05 (-0.11%) | 131,100 |
10 Jan 2013 | HKD | 44.2 | 44.3 | 43.95 | 44.15 | 22.075 | -0.65 (-1.45%) | 72,700 |
9 Jan 2013 | HKD | 44.3 | 44.8 | 44 | 44.8 | 22.4 | -0.05 (-0.11%) | 39,200 |
8 Jan 2013 | HKD | 44.1 | 44.9 | 44.05 | 44.85 | 22.425 | +0.75 (+1.70%) | 305,604 |
7 Jan 2013 | HKD | 44.1 | 44.5 | 43.95 | 44.1 | 22.05 | -0.4 (-0.90%) | 102,700 |
4 Jan 2013 | HKD | 44.15 | 44.6 | 43.8 | 44.5 | 22.25 | 0.0 (0.0%) | 44,953 |
3 Jan 2013 | HKD | 44.55 | 44.55 | 43.8 | 44.5 | 22.25 | -0.05 (-0.11%) | 29,000 |
2 Jan 2013 | HKD | 45 | 45.1 | 43.5 | 44.55 | 22.275 | -0.45 (-1%) | 38,000 |
1 Jan 2013 | HKD | 45 | 45 | 45 | 45 | 22.5 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 44.7 | 45.7 | 44.7 | 45 | 22.5 | 0.0 (0.0%) | 25,300 |
28 Dec 2012 | HKD | 45.2 | 45.7 | 45 | 45 | 22.5 | -0.15 (-0.33%) | 109,300 |
27 Dec 2012 | HKD | 45.25 | 45.45 | 45 | 45.15 | 22.575 | +0.05 (+0.11%) | 177,311 |
26 Dec 2012 | HKD | 45.1 | 45.1 | 45.1 | 45.1 | 22.55 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 45.1 | 45.1 | 45.1 | 45.1 | 22.55 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 45 | 45.5 | 44.85 | 45.1 | 22.55 | +0.1 (+0.22%) | 48,000 |
21 Dec 2012 | HKD | 44.2 | 45 | 44.15 | 45 | 22.5 | +0.8 (+1.81%) | 210,800 |
20 Dec 2012 | HKD | 44.4 | 44.5 | 44 | 44.2 | 22.1 | 0.0 (0.0%) | 64,100 |
19 Dec 2012 | HKD | 44 | 44.2 | 43.2 | 44.2 | 22.1 | +0.6 (+1.38%) | 26,700 |
18 Dec 2012 | HKD | 45 | 45 | 43.6 | 43.6 | 21.8 | -1.4 (-3.11%) | 12,000 |
17 Dec 2012 | HKD | 43.4 | 45.4 | 43 | 45 | 22.5 | +1.6 (+3.69%) | 67,900 |
14 Dec 2012 | HKD | 43.4 | 43.4 | 43.4 | 43.4 | 21.7 | +0.25 (+0.58%) | 25,871 |
13 Dec 2012 | HKD | 43.4 | 43.4 | 43.1 | 43.15 | 21.575 | +0.05 (+0.12%) | 10,700 |
12 Dec 2012 | HKD | 43.4 | 43.45 | 42.9 | 43.1 | 21.55 | -0.3 (-0.69%) | 153,115 |
11 Dec 2012 | HKD | 43.4 | 43.45 | 43.35 | 43.4 | 21.7 | -0.05 (-0.12%) | 56,600 |