Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 1.32 | 1.43 | 1.32 | 1.42 | 1.42 | +0.08 (+5.97%) | 9,138,000 |
6 Mar 2013 | HKD | 1.33 | 1.34 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,257,000 |
5 Mar 2013 | HKD | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 3,089,000 |
4 Mar 2013 | HKD | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 5,141,000 |
1 Mar 2013 | HKD | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 4,061,000 |
28 Feb 2013 | HKD | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,617,000 |
27 Feb 2013 | HKD | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,103,000 |
26 Feb 2013 | HKD | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,720,000 |
25 Feb 2013 | HKD | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,137,000 |
22 Feb 2013 | HKD | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 2,564,000 |
21 Feb 2013 | HKD | 1.32 | 1.33 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 369,000 |
20 Feb 2013 | HKD | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 1,598,000 |
19 Feb 2013 | HKD | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,383,100 |
18 Feb 2013 | HKD | 1.29 | 1.32 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 578,000 |
15 Feb 2013 | HKD | 1.3 | 1.32 | 1.28 | 1.32 | 1.32 | -0.01 (-0.75%) | 873,900 |
14 Feb 2013 | HKD | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | +0.06 (+4.72%) | 2,056,798 |
13 Feb 2013 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 240,000 |
7 Feb 2013 | HKD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 1,095,000 |
6 Feb 2013 | HKD | 1.31 | 1.33 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 810,000 |
5 Feb 2013 | HKD | 1.3 | 1.31 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 3,862,000 |
4 Feb 2013 | HKD | 1.3 | 1.33 | 1.25 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,837,000 |
1 Feb 2013 | HKD | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | +0.05 (+3.97%) | 852,000 |
31 Jan 2013 | HKD | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 527,000 |
30 Jan 2013 | HKD | 1.29 | 1.32 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,814,000 |
29 Jan 2013 | HKD | 1.29 | 1.3 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 699,000 |
28 Jan 2013 | HKD | 1.27 | 1.34 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 769,000 |
25 Jan 2013 | HKD | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,050,000 |