Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2013 | HKD | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 6.29 | 6.34 | 6.22 | 6.28 | 6.28 | +0.05 (+0.80%) | 8,636,525 |
29 Apr 2013 | HKD | 6.28 | 6.28 | 6.18 | 6.23 | 6.23 | +0.02 (+0.32%) | 5,780,000 |
26 Apr 2013 | HKD | 6.24 | 6.26 | 6.15 | 6.21 | 6.21 | +0.04 (+0.65%) | 9,312,000 |
25 Apr 2013 | HKD | 6.19 | 6.29 | 6.16 | 6.17 | 6.17 | -0.06 (-0.96%) | 7,870,082 |
24 Apr 2013 | HKD | 6.18 | 6.23 | 6.12 | 6.23 | 6.23 | +0.11 (+1.80%) | 11,060,000 |
23 Apr 2013 | HKD | 6.12 | 6.25 | 6.1 | 6.12 | 6.12 | +0.01 (+0.16%) | 8,370,045 |
22 Apr 2013 | HKD | 6.18 | 6.2 | 6.05 | 6.11 | 6.11 | -0.12 (-1.93%) | 15,746,330 |
19 Apr 2013 | HKD | 6.16 | 6.33 | 6.15 | 6.23 | 6.23 | -0.01 (-0.16%) | 7,406,051 |
18 Apr 2013 | HKD | 6.1 | 6.3 | 6.1 | 6.24 | 6.24 | +0.04 (+0.65%) | 6,538,399 |
17 Apr 2013 | HKD | 6.35 | 6.35 | 6.12 | 6.2 | 6.2 | -0.06 (-0.96%) | 14,642,760 |
16 Apr 2013 | HKD | 5.91 | 6.28 | 5.91 | 6.26 | 6.26 | +0.25 (+4.16%) | 28,719,840 |
15 Apr 2013 | HKD | 6.16 | 6.16 | 5.9 | 6.01 | 6.01 | -0.16 (-2.59%) | 18,166,840 |
12 Apr 2013 | HKD | 6.45 | 6.45 | 6.15 | 6.17 | 6.17 | -0.23 (-3.59%) | 12,550,000 |
11 Apr 2013 | HKD | 6.35 | 6.49 | 6.22 | 6.4 | 6.4 | +0.15 (+2.40%) | 13,988,410 |
10 Apr 2013 | HKD | 6.45 | 6.49 | 6.23 | 6.25 | 6.25 | -0.2 (-3.10%) | 6,615,255 |
9 Apr 2013 | HKD | 6.31 | 6.74 | 6.31 | 6.45 | 6.45 | +0.13 (+2.06%) | 15,091,030 |
8 Apr 2013 | HKD | 6.2 | 6.5 | 6.09 | 6.32 | 6.32 | +0.27 (+4.46%) | 22,992,641 |
5 Apr 2013 | HKD | 6.5 | 6.5 | 5.89 | 6.05 | 6.05 | -0.66 (-9.84%) | 44,286,000 |
4 Apr 2013 | HKD | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 6.74 | 6.83 | 6.65 | 6.71 | 6.71 | -0.05 (-0.74%) | 12,918,000 |
2 Apr 2013 | HKD | 6.73 | 6.88 | 6.67 | 6.76 | 6.76 | -0.14 (-2.03%) | 11,510,360 |
1 Apr 2013 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 6.85 | 6.94 | 6.71 | 6.9 | 6.9 | -0.1 (-1.43%) | 13,302,370 |
27 Mar 2013 | HKD | 6.7 | 7 | 6.7 | 7 | 7 | +0.28 (+4.17%) | 22,788,480 |
26 Mar 2013 | HKD | 6.61 | 6.74 | 6.61 | 6.72 | 6.72 | -0.03 (-0.44%) | 9,060,000 |
25 Mar 2013 | HKD | 7 | 7 | 6.71 | 6.75 | 6.75 | -0.1 (-1.46%) | 5,457,553 |
22 Mar 2013 | HKD | 6.62 | 6.89 | 6.62 | 6.85 | 6.85 | +0.1 (+1.48%) | 14,669,930 |
21 Mar 2013 | HKD | 6.52 | 6.82 | 6.52 | 6.75 | 6.75 | +0.14 (+2.12%) | 18,403,670 |