Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2013 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 5.6403 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 5.97 | 6.1 | 5.96 | 6.1 | 5.6403 | +0.13 (+2.18%) | 2,794,816 |
29 Apr 2013 | HKD | 6.1 | 6.1 | 5.89 | 5.97 | 5.5201 | -0.15 (-2.45%) | 4,479,715 |
26 Apr 2013 | HKD | 6.05 | 6.18 | 6.04 | 6.12 | 5.6588 | +0.07 (+1.16%) | 8,840,377 |
25 Apr 2013 | HKD | 5.95 | 6.06 | 5.95 | 6.05 | 5.594 | +0.09 (+1.51%) | 5,539,498 |
24 Apr 2013 | HKD | 5.93 | 6.03 | 5.92 | 5.96 | 5.5108 | +0.04 (+0.68%) | 4,778,223 |
23 Apr 2013 | HKD | 5.94 | 5.97 | 5.88 | 5.92 | 5.4738 | -0.03 (-0.50%) | 1,181,717 |
22 Apr 2013 | HKD | 5.85 | 5.99 | 5.85 | 5.95 | 5.5016 | +0.08 (+1.36%) | 5,792,009 |
19 Apr 2013 | HKD | 5.96 | 5.96 | 5.82 | 5.87 | 5.4276 | 0.0 (0.0%) | 7,129,256 |
18 Apr 2013 | HKD | 5.74 | 5.98 | 5.74 | 5.87 | 5.4276 | +0.15 (+2.62%) | 7,535,096 |
17 Apr 2013 | HKD | 5.72 | 5.79 | 5.7 | 5.72 | 5.2889 | -0.03 (-0.52%) | 5,451,664 |
16 Apr 2013 | HKD | 5.66 | 5.8 | 5.66 | 5.75 | 5.3166 | -0.05 (-0.86%) | 2,664,843 |
15 Apr 2013 | HKD | 5.94 | 5.94 | 5.78 | 5.8 | 5.3629 | -0.15 (-2.52%) | 2,310,107 |
12 Apr 2013 | HKD | 5.88 | 5.98 | 5.86 | 5.95 | 5.5016 | +0.09 (+1.54%) | 4,059,991 |
11 Apr 2013 | HKD | 6 | 6 | 5.84 | 5.86 | 5.4183 | -0.06 (-1.01%) | 3,909,181 |
10 Apr 2013 | HKD | 6 | 6.09 | 5.89 | 5.92 | 5.4738 | -0.06 (-1.00%) | 7,070,917 |
9 Apr 2013 | HKD | 5.97 | 6.02 | 5.87 | 5.98 | 5.5293 | +0.1 (+1.70%) | 6,184,888 |
8 Apr 2013 | HKD | 5.79 | 5.9 | 5.68 | 5.88 | 5.4368 | +0.25 (+4.44%) | 5,933,384 |
5 Apr 2013 | HKD | 5.99 | 6 | 5.48 | 5.63 | 5.2057 | -0.25 (-4.25%) | 16,563,402 |
4 Apr 2013 | HKD | 5.88 | 5.88 | 5.88 | 5.88 | 5.4368 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 6 | 6.03 | 5.83 | 5.88 | 5.4368 | -0.07 (-1.18%) | 15,002,717 |
2 Apr 2013 | HKD | 6.07 | 6.11 | 5.9 | 5.95 | 5.5016 | -0.18 (-2.94%) | 5,488,420 |
1 Apr 2013 | HKD | 6.13 | 6.13 | 6.13 | 6.13 | 5.668 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 6.13 | 6.13 | 6.13 | 6.13 | 5.668 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 6.3 | 6.32 | 6.11 | 6.13 | 5.668 | -0.13 (-2.08%) | 4,462,313 |
27 Mar 2013 | HKD | 6.16 | 6.3 | 6.16 | 6.26 | 5.7882 | +0.06 (+0.97%) | 3,283,467 |
26 Mar 2013 | HKD | 6.35 | 6.35 | 6.14 | 6.2 | 5.7327 | -0.13 (-2.05%) | 4,652,659 |
25 Mar 2013 | HKD | 6.3 | 6.34 | 6.21 | 6.33 | 5.8529 | +0.04 (+0.64%) | 2,215,799 |
22 Mar 2013 | HKD | 6.31 | 6.34 | 6.22 | 6.29 | 5.8159 | -0.1 (-1.56%) | 4,988,671 |
21 Mar 2013 | HKD | 6.38 | 6.42 | 6.37 | 6.39 | 5.9084 | -0.05 (-0.78%) | 4,055,882 |