Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2013 | HKD | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 436,000 |
31 Jan 2013 | HKD | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | +0.02 (+2.20%) | 458,000 |
30 Jan 2013 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,914,000 |
29 Jan 2013 | HKD | 0.99 | 0.99 | 0.89 | 0.92 | 0.92 | -0.07 (-7.07%) | 5,798,000 |
28 Jan 2013 | HKD | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | +0.01 (+1.02%) | 300,800 |
25 Jan 2013 | HKD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 1,003,600 |
24 Jan 2013 | HKD | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 696,000 |
23 Jan 2013 | HKD | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,433,000 |
22 Jan 2013 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 342,000 |
21 Jan 2013 | HKD | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 348,000 |
18 Jan 2013 | HKD | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 561,000 |
17 Jan 2013 | HKD | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 366,000 |
16 Jan 2013 | HKD | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 708,000 |
15 Jan 2013 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 908,000 |
14 Jan 2013 | HKD | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 628,800 |
11 Jan 2013 | HKD | 1.07 | 1.12 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,257,000 |
10 Jan 2013 | HKD | 1.1 | 1.15 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 4,603,000 |
9 Jan 2013 | HKD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,364,000 |
8 Jan 2013 | HKD | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 2,257,050 |
7 Jan 2013 | HKD | 1.16 | 1.16 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 2,429,000 |
4 Jan 2013 | HKD | 1.12 | 1.22 | 1.12 | 1.13 | 1.13 | +0.05 (+4.63%) | 11,197,000 |
3 Jan 2013 | HKD | 0.94 | 1.09 | 0.94 | 1.08 | 1.08 | +0.13 (+13.68%) | 6,008,000 |
2 Jan 2013 | HKD | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | +0.03 (+3.26%) | 709,000 |
1 Jan 2013 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 0.92 | 0.92 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 95,000 |
28 Dec 2012 | HKD | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 332,200 |
27 Dec 2012 | HKD | 0.91 | 0.94 | 0.9 | 0.94 | 0.94 | +0.03 (+3.30%) | 548,000 |
26 Dec 2012 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 45,000 |