Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | HKD | 5.9 | 5.93 | 5.83 | 5.88 | 5.88 | +0.08 (+1.38%) | 4,562,274 |
5 Feb 2013 | HKD | 5.7 | 5.82 | 5.68 | 5.8 | 5.8 | -0.03 (-0.51%) | 2,824,000 |
4 Feb 2013 | HKD | 5.78 | 5.87 | 5.76 | 5.83 | 5.83 | +0.09 (+1.57%) | 7,747,000 |
1 Feb 2013 | HKD | 5.68 | 5.75 | 5.61 | 5.74 | 5.74 | +0.04 (+0.70%) | 7,588,323 |
31 Jan 2013 | HKD | 5.75 | 5.76 | 5.63 | 5.7 | 5.7 | -0.01 (-0.18%) | 11,929,000 |
30 Jan 2013 | HKD | 5.68 | 5.75 | 5.65 | 5.71 | 5.71 | +0.08 (+1.42%) | 6,510,000 |
29 Jan 2013 | HKD | 5.5 | 5.64 | 5.48 | 5.63 | 5.63 | +0.15 (+2.74%) | 6,106,000 |
28 Jan 2013 | HKD | 5.37 | 5.53 | 5.37 | 5.48 | 5.48 | +0.11 (+2.05%) | 2,767,800 |
25 Jan 2013 | HKD | 5.51 | 5.61 | 5.31 | 5.37 | 5.37 | -0.18 (-3.24%) | 6,846,000 |
24 Jan 2013 | HKD | 5.65 | 5.75 | 5.53 | 5.55 | 5.55 | -0.17 (-2.97%) | 5,310,000 |
23 Jan 2013 | HKD | 5.63 | 5.76 | 5.62 | 5.72 | 5.72 | +0.07 (+1.24%) | 4,746,664 |
22 Jan 2013 | HKD | 5.7 | 5.73 | 5.63 | 5.65 | 5.65 | -0.04 (-0.70%) | 4,137,296 |
21 Jan 2013 | HKD | 5.78 | 5.78 | 5.64 | 5.69 | 5.69 | -0.06 (-1.04%) | 3,404,000 |
18 Jan 2013 | HKD | 5.65 | 5.76 | 5.57 | 5.75 | 5.75 | +0.14 (+2.50%) | 9,482,900 |
17 Jan 2013 | HKD | 5.75 | 5.78 | 5.6 | 5.61 | 5.61 | -0.14 (-2.43%) | 7,557,000 |
16 Jan 2013 | HKD | 5.83 | 5.83 | 5.67 | 5.75 | 5.75 | -0.05 (-0.86%) | 4,263,000 |
15 Jan 2013 | HKD | 5.72 | 5.81 | 5.72 | 5.8 | 5.8 | +0.06 (+1.05%) | 5,051,000 |
14 Jan 2013 | HKD | 5.79 | 5.79 | 5.68 | 5.74 | 5.74 | +0.06 (+1.06%) | 7,142,000 |
11 Jan 2013 | HKD | 5.91 | 5.91 | 5.65 | 5.68 | 5.68 | -0.16 (-2.74%) | 4,889,666 |
10 Jan 2013 | HKD | 5.85 | 5.86 | 5.74 | 5.84 | 5.84 | +0.07 (+1.21%) | 11,160,350 |
9 Jan 2013 | HKD | 5.71 | 5.79 | 5.7 | 5.77 | 5.77 | +0.05 (+0.87%) | 7,160,096 |
8 Jan 2013 | HKD | 5.89 | 5.89 | 5.63 | 5.72 | 5.72 | -0.16 (-2.72%) | 9,549,333 |
7 Jan 2013 | HKD | 5.84 | 5.9 | 5.82 | 5.88 | 5.88 | +0.04 (+0.68%) | 6,718,000 |
4 Jan 2013 | HKD | 5.95 | 5.95 | 5.79 | 5.84 | 5.84 | -0.09 (-1.52%) | 9,557,000 |
3 Jan 2013 | HKD | 5.96 | 5.98 | 5.82 | 5.93 | 5.93 | +0.03 (+0.51%) | 7,967,000 |
2 Jan 2013 | HKD | 5.7 | 5.92 | 5.7 | 5.9 | 5.9 | +0.23 (+4.06%) | 9,891,348 |
1 Jan 2013 | HKD | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 5.59 | 5.72 | 5.52 | 5.67 | 5.67 | +0.06 (+1.07%) | 2,814,000 |
28 Dec 2012 | HKD | 5.74 | 5.74 | 5.55 | 5.61 | 5.61 | -0.07 (-1.23%) | 9,137,496 |
27 Dec 2012 | HKD | 5.6 | 5.7 | 5.55 | 5.68 | 5.68 | +0.14 (+2.53%) | 9,423,000 |