Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2013 | HKD | 1.6 | 1.63 | 1.57 | 1.59 | 0.9654 | -0.01 (-0.63%) | 3,880,000 |
25 Jan 2013 | HKD | 1.58 | 1.6 | 1.48 | 1.6 | 0.9714 | +0.02 (+1.27%) | 17,300,000 |
24 Jan 2013 | HKD | 1.59 | 1.59 | 1.56 | 1.58 | 0.9593 | -0.01 (-0.63%) | 3,292,000 |
23 Jan 2013 | HKD | 1.58 | 1.6 | 1.57 | 1.59 | 0.9654 | +0.01 (+0.63%) | 3,192,000 |
22 Jan 2013 | HKD | 1.61 | 1.62 | 1.57 | 1.58 | 0.9593 | -0.04 (-2.47%) | 2,584,000 |
21 Jan 2013 | HKD | 1.66 | 1.66 | 1.6 | 1.62 | 0.9836 | -0.04 (-2.41%) | 4,084,000 |
18 Jan 2013 | HKD | 1.69 | 1.69 | 1.64 | 1.66 | 1.0079 | -0.03 (-1.78%) | 1,996,000 |
17 Jan 2013 | HKD | 1.7 | 1.71 | 1.67 | 1.69 | 1.0261 | -0.01 (-0.59%) | 3,548,000 |
16 Jan 2013 | HKD | 1.72 | 1.73 | 1.68 | 1.7 | 1.0321 | -0.03 (-1.73%) | 4,852,000 |
15 Jan 2013 | HKD | 1.75 | 1.75 | 1.7 | 1.73 | 1.0504 | -0.01 (-0.57%) | 5,512,310 |
14 Jan 2013 | HKD | 1.73 | 1.75 | 1.66 | 1.74 | 1.0564 | +0.01 (+0.58%) | 6,436,000 |
11 Jan 2013 | HKD | 1.72 | 1.84 | 1.7 | 1.73 | 1.0504 | +0.02 (+1.17%) | 13,308,000 |
10 Jan 2013 | HKD | 1.6 | 1.75 | 1.6 | 1.71 | 1.0382 | +0.12 (+7.55%) | 17,912,000 |
9 Jan 2013 | HKD | 1.59 | 1.61 | 1.58 | 1.59 | 0.9654 | -0.01 (-0.63%) | 2,604,000 |
8 Jan 2013 | HKD | 1.59 | 1.6 | 1.58 | 1.6 | 0.9714 | +0.01 (+0.63%) | 3,278,500 |
7 Jan 2013 | HKD | 1.59 | 1.6 | 1.58 | 1.59 | 0.9654 | 0.0 (0.0%) | 2,788,000 |
4 Jan 2013 | HKD | 1.59 | 1.65 | 1.57 | 1.59 | 0.9654 | 0.0 (0.0%) | 2,740,000 |
3 Jan 2013 | HKD | 1.6 | 1.6 | 1.58 | 1.59 | 0.9654 | -0.01 (-0.63%) | 3,784,000 |
2 Jan 2013 | HKD | 1.59 | 1.61 | 1.58 | 1.6 | 0.9714 | 0.0 (0.0%) | 3,876,000 |
1 Jan 2013 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 0.9714 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.58 | 1.61 | 1.57 | 1.6 | 0.9714 | +0.02 (+1.27%) | 5,900,000 |
28 Dec 2012 | HKD | 1.6 | 1.6 | 1.57 | 1.58 | 0.9593 | -0.01 (-0.63%) | 2,284,000 |
27 Dec 2012 | HKD | 1.59 | 1.6 | 1.58 | 1.59 | 0.9654 | 0.0 (0.0%) | 3,196,000 |
26 Dec 2012 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 0.9654 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 0.9654 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.59 | 1.59 | 1.57 | 1.59 | 0.9654 | -0.01 (-0.63%) | 20,132,000 |
21 Dec 2012 | HKD | 1.59 | 1.6 | 1.59 | 1.6 | 0.9714 | +0.01 (+0.63%) | 3,182,300 |
20 Dec 2012 | HKD | 1.59 | 1.61 | 1.58 | 1.59 | 0.9654 | -0.01 (-0.63%) | 5,996,000 |
19 Dec 2012 | HKD | 1.58 | 1.6 | 1.57 | 1.6 | 0.9714 | +0.02 (+1.27%) | 2,968,000 |
18 Dec 2012 | HKD | 1.58 | 1.59 | 1.57 | 1.58 | 0.9593 | 0.0 (0.0%) | 3,000,000 |