Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | HKD | 1.35 | 1.37 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 2,929,000 |
23 Jan 2013 | HKD | 1.32 | 1.37 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,564,000 |
22 Jan 2013 | HKD | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 3,294,000 |
21 Jan 2013 | HKD | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 2,448,000 |
18 Jan 2013 | HKD | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,854,000 |
17 Jan 2013 | HKD | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.04 (+3.28%) | 1,983,000 |
16 Jan 2013 | HKD | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 227,000 |
15 Jan 2013 | HKD | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 476,000 |
14 Jan 2013 | HKD | 1.2 | 1.25 | 1.17 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,528,000 |
11 Jan 2013 | HKD | 1.25 | 1.26 | 1.19 | 1.2 | 1.2 | -0.07 (-5.51%) | 2,023,000 |
10 Jan 2013 | HKD | 1.3 | 1.32 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 3,315,247 |
9 Jan 2013 | HKD | 1.23 | 1.31 | 1.23 | 1.28 | 1.28 | +0.05 (+4.07%) | 2,267,000 |
8 Jan 2013 | HKD | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 277,179 |
7 Jan 2013 | HKD | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -0.06 (-4.62%) | 1,726,000 |
4 Jan 2013 | HKD | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 835,000 |
3 Jan 2013 | HKD | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,016,000 |
2 Jan 2013 | HKD | 1.27 | 1.32 | 1.24 | 1.3 | 1.3 | +0.03 (+2.36%) | 2,430,000 |
1 Jan 2013 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | -0.02 (-1.55%) | 748,000 |
28 Dec 2012 | HKD | 1.2 | 1.29 | 1.19 | 1.29 | 1.29 | +0.09 (+7.50%) | 5,221,000 |
27 Dec 2012 | HKD | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,534,000 |
26 Dec 2012 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 236,000 |
21 Dec 2012 | HKD | 1.1 | 1.2 | 1.09 | 1.17 | 1.17 | +0.08 (+7.34%) | 3,083,000 |
20 Dec 2012 | HKD | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,346,000 |
19 Dec 2012 | HKD | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 807,000 |
18 Dec 2012 | HKD | 1.1 | 1.13 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 2,706,000 |
17 Dec 2012 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,738,028 |
14 Dec 2012 | HKD | 1.05 | 1.13 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 4,600,000 |