Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2013 | HKD | 6.3 | 6.31 | 6.26 | 6.3 | 0.63 | 0.0 (0.0%) | 190,000 |
8 Apr 2013 | HKD | 6.12 | 6.33 | 6.12 | 6.3 | 0.63 | +0.1 (+1.61%) | 292,000 |
5 Apr 2013 | HKD | 6.65 | 6.65 | 6.07 | 6.2 | 0.62 | -0.49 (-7.32%) | 566,600 |
4 Apr 2013 | HKD | 6.69 | 6.69 | 6.69 | 6.69 | 0.669 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 6.6 | 6.73 | 6.6 | 6.69 | 0.669 | +0.11 (+1.67%) | 210,000 |
2 Apr 2013 | HKD | 6.95 | 6.95 | 6.5 | 6.58 | 0.658 | -0.42 (-6%) | 765,920 |
1 Apr 2013 | HKD | 7 | 7 | 7 | 7 | 0.7 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 7 | 7 | 7 | 7 | 0.7 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 7.02 | 7.1 | 6.99 | 7 | 0.7 | -0.05 (-0.71%) | 220,875 |
27 Mar 2013 | HKD | 7.01 | 7.08 | 7 | 7.05 | 0.705 | +0.05 (+0.71%) | 175,200 |
26 Mar 2013 | HKD | 7.02 | 7.06 | 6.9 | 7 | 0.7 | +0.01 (+0.14%) | 126,000 |
25 Mar 2013 | HKD | 7.02 | 7.17 | 6.85 | 6.99 | 0.699 | +0.05 (+0.72%) | 80,000 |
22 Mar 2013 | HKD | 6.91 | 6.94 | 6.9 | 6.94 | 0.694 | +0.03 (+0.43%) | 26,000 |
21 Mar 2013 | HKD | 6.9 | 6.94 | 6.9 | 6.91 | 0.691 | +0.1 (+1.47%) | 76,000 |
20 Mar 2013 | HKD | 6.97 | 7.07 | 6.81 | 6.81 | 0.681 | -0.07 (-1.02%) | 328,270 |
19 Mar 2013 | HKD | 6.88 | 6.9 | 6.82 | 6.88 | 0.688 | +0.05 (+0.73%) | 33,032 |
18 Mar 2013 | HKD | 6.88 | 6.88 | 6.7 | 6.83 | 0.683 | -0.12 (-1.73%) | 79,800 |
15 Mar 2013 | HKD | 6.9 | 7.06 | 6.9 | 6.95 | 0.695 | +0.1 (+1.46%) | 271,360 |
14 Mar 2013 | HKD | 6.69 | 6.85 | 6.68 | 6.85 | 0.685 | +0.18 (+2.70%) | 81,000 |
13 Mar 2013 | HKD | 6.75 | 6.75 | 6.66 | 6.67 | 0.667 | -0.12 (-1.77%) | 84,000 |
12 Mar 2013 | HKD | 6.8 | 6.8 | 6.7 | 6.79 | 0.679 | -0.03 (-0.44%) | 74,500 |
11 Mar 2013 | HKD | 6.9 | 6.9 | 6.77 | 6.82 | 0.682 | -0.08 (-1.16%) | 55,400 |
8 Mar 2013 | HKD | 6.89 | 6.9 | 6.8 | 6.9 | 0.69 | +0.03 (+0.44%) | 18,000 |
7 Mar 2013 | HKD | 6.88 | 6.9 | 6.78 | 6.87 | 0.687 | -0.05 (-0.72%) | 91,320 |
6 Mar 2013 | HKD | 7.03 | 7.03 | 6.86 | 6.92 | 0.692 | -0.02 (-0.29%) | 185,000 |
5 Mar 2013 | HKD | 6.94 | 6.94 | 6.94 | 6.94 | 0.694 | +0.01 (+0.14%) | 134,800 |
4 Mar 2013 | HKD | 6.87 | 7.23 | 6.87 | 6.93 | 0.693 | +0.33 (+5%) | 554,200 |
1 Mar 2013 | HKD | 6.6 | 6.6 | 6.55 | 6.6 | 0.66 | -0.08 (-1.20%) | 9,000 |
28 Feb 2013 | HKD | 6.7 | 6.84 | 6.65 | 6.68 | 0.668 | +0.13 (+1.98%) | 171,800 |
27 Feb 2013 | HKD | 6.6 | 6.66 | 6.42 | 6.55 | 0.655 | -0.05 (-0.76%) | 280,500 |