Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 3.89 | 3.97 | 3.89 | 3.93 | 753.25 | +0.03 (+0.77%) | 1,224,000 |
6 Mar 2013 | HKD | 3.81 | 3.91 | 3.77 | 3.9 | 747.5 | +0.13 (+3.45%) | 3,252,000 |
5 Mar 2013 | HKD | 3.72 | 3.77 | 3.69 | 3.77 | 722.5833 | +0.05 (+1.34%) | 1,330,000 |
4 Mar 2013 | HKD | 3.72 | 3.73 | 3.67 | 3.72 | 713 | +0.01 (+0.27%) | 1,688,000 |
1 Mar 2013 | HKD | 3.75 | 3.76 | 3.68 | 3.71 | 711.0833 | -0.01 (-0.27%) | 3,833,390 |
28 Feb 2013 | HKD | 3.74 | 3.74 | 3.69 | 3.72 | 713 | +0.05 (+1.36%) | 1,817,000 |
27 Feb 2013 | HKD | 3.64 | 3.72 | 3.64 | 3.67 | 703.4167 | +0.02 (+0.55%) | 975,000 |
26 Feb 2013 | HKD | 3.69 | 3.72 | 3.6 | 3.65 | 699.5833 | -0.09 (-2.41%) | 1,248,000 |
25 Feb 2013 | HKD | 3.76 | 3.76 | 3.65 | 3.74 | 716.8333 | +0.02 (+0.54%) | 1,616,720 |
22 Feb 2013 | HKD | 3.73 | 3.85 | 3.71 | 3.72 | 713 | 0.0 (0.0%) | 2,384,031 |
21 Feb 2013 | HKD | 3.74 | 3.75 | 3.64 | 3.72 | 713 | -0.02 (-0.53%) | 2,376,822 |
20 Feb 2013 | HKD | 3.72 | 3.76 | 3.7 | 3.74 | 716.8333 | +0.09 (+2.47%) | 3,988,901 |
19 Feb 2013 | HKD | 3.7 | 3.72 | 3.65 | 3.65 | 699.5833 | -0.04 (-1.08%) | 977,514 |
18 Feb 2013 | HKD | 3.76 | 3.76 | 3.65 | 3.69 | 707.25 | -0.04 (-1.07%) | 1,608,385 |
15 Feb 2013 | HKD | 3.72 | 3.75 | 3.68 | 3.73 | 714.9167 | +0.01 (+0.27%) | 1,945,920 |
14 Feb 2013 | HKD | 3.78 | 3.78 | 3.67 | 3.72 | 713 | +0.13 (+3.62%) | 4,213,577 |
13 Feb 2013 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 688.0833 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 688.0833 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 688.0833 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 3.62 | 3.62 | 3.56 | 3.59 | 688.0833 | -0.01 (-0.28%) | 503,211 |
7 Feb 2013 | HKD | 3.57 | 3.6 | 3.56 | 3.6 | 690 | +0.02 (+0.56%) | 1,165,000 |
6 Feb 2013 | HKD | 3.58 | 3.62 | 3.48 | 3.58 | 686.1667 | 0.0 (0.0%) | 1,025,837 |
5 Feb 2013 | HKD | 3.62 | 3.64 | 3.56 | 3.58 | 686.1667 | -0.03 (-0.83%) | 1,381,000 |
4 Feb 2013 | HKD | 3.59 | 3.64 | 3.54 | 3.61 | 691.9167 | +0.05 (+1.40%) | 2,834,329 |
1 Feb 2013 | HKD | 3.52 | 3.56 | 3.51 | 3.56 | 682.3333 | +0.04 (+1.14%) | 2,396,654 |
31 Jan 2013 | HKD | 3.49 | 3.52 | 3.47 | 3.52 | 674.6667 | +0.03 (+0.86%) | 1,898,411 |
30 Jan 2013 | HKD | 3.53 | 3.53 | 3.47 | 3.49 | 668.9167 | 0.0 (0.0%) | 1,681,672 |
29 Jan 2013 | HKD | 3.53 | 3.58 | 3.47 | 3.49 | 668.9167 | +0.02 (+0.58%) | 866,000 |
28 Jan 2013 | HKD | 3.54 | 3.54 | 3.45 | 3.47 | 665.0833 | 0.0 (0.0%) | 1,400,000 |
25 Jan 2013 | HKD | 3.48 | 3.54 | 3.44 | 3.47 | 665.0833 | -0.04 (-1.14%) | 2,152,088 |