Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2013 | HKD | 6.3 | 6.69 | 6.3 | 6.61 | 6.61 | +0.3 (+4.75%) | 15,022,850 |
19 Mar 2013 | HKD | 6.4 | 6.43 | 6.22 | 6.31 | 6.31 | -0.04 (-0.63%) | 8,156,000 |
18 Mar 2013 | HKD | 6.25 | 6.41 | 6.17 | 6.35 | 6.35 | +0.05 (+0.79%) | 9,171,745 |
15 Mar 2013 | HKD | 6.3 | 6.54 | 6.19 | 6.3 | 6.3 | +0.01 (+0.16%) | 13,034,490 |
14 Mar 2013 | HKD | 6.23 | 6.31 | 6.08 | 6.29 | 6.29 | -0.04 (-0.63%) | 9,779,096 |
13 Mar 2013 | HKD | 6.45 | 6.46 | 6.26 | 6.33 | 6.33 | -0.12 (-1.86%) | 5,501,483 |
12 Mar 2013 | HKD | 6.39 | 6.57 | 6.39 | 6.45 | 6.45 | +0.06 (+0.94%) | 5,919,096 |
11 Mar 2013 | HKD | 6.58 | 6.6 | 6.37 | 6.39 | 6.39 | -0.13 (-1.99%) | 6,478,400 |
8 Mar 2013 | HKD | 6.6 | 6.67 | 6.48 | 6.52 | 6.52 | -0.05 (-0.76%) | 7,082,400 |
7 Mar 2013 | HKD | 6.62 | 6.73 | 6.51 | 6.57 | 6.57 | -0.05 (-0.76%) | 9,302,000 |
6 Mar 2013 | HKD | 6.53 | 6.67 | 6.5 | 6.62 | 6.62 | +0.2 (+3.12%) | 10,953,540 |
5 Mar 2013 | HKD | 6.37 | 6.5 | 6.34 | 6.42 | 6.42 | +0.16 (+2.56%) | 11,031,730 |
4 Mar 2013 | HKD | 6.46 | 6.53 | 6.21 | 6.26 | 6.26 | -0.24 (-3.69%) | 19,117,000 |
1 Mar 2013 | HKD | 6.34 | 6.59 | 6.3 | 6.5 | 6.5 | +0.22 (+3.50%) | 27,760,000 |
28 Feb 2013 | HKD | 6.08 | 6.34 | 6.08 | 6.28 | 6.28 | +0.3 (+5.02%) | 30,127,641 |
27 Feb 2013 | HKD | 5.98 | 6.11 | 5.85 | 5.98 | 5.98 | -0.05 (-0.83%) | 20,491,500 |
26 Feb 2013 | HKD | 6.08 | 6.26 | 6 | 6.03 | 6.03 | -0.07 (-1.15%) | 25,369,400 |
25 Feb 2013 | HKD | 6.15 | 6.33 | 6.09 | 6.1 | 6.1 | -0.12 (-1.93%) | 14,044,000 |
22 Feb 2013 | HKD | 6.45 | 6.51 | 6.18 | 6.22 | 6.22 | -0.33 (-5.04%) | 16,974,400 |
21 Feb 2013 | HKD | 6.85 | 6.85 | 6.53 | 6.55 | 6.55 | -0.32 (-4.66%) | 11,885,620 |
20 Feb 2013 | HKD | 6.7 | 6.88 | 6.7 | 6.87 | 6.87 | +0.08 (+1.18%) | 8,895,000 |
19 Feb 2013 | HKD | 6.81 | 6.99 | 6.78 | 6.79 | 6.79 | -0.05 (-0.73%) | 10,042,000 |
18 Feb 2013 | HKD | 6.9 | 6.99 | 6.79 | 6.84 | 6.84 | 0.0 (0.0%) | 5,817,408 |
15 Feb 2013 | HKD | 6.72 | 6.98 | 6.7 | 6.84 | 6.84 | -0.03 (-0.44%) | 4,876,452 |
14 Feb 2013 | HKD | 6.82 | 6.99 | 6.66 | 6.87 | 6.87 | +0.03 (+0.44%) | 8,123,090 |
13 Feb 2013 | HKD | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 6.76 | 6.91 | 6.7 | 6.84 | 6.84 | +0.15 (+2.24%) | 19,244,010 |
7 Feb 2013 | HKD | 6.6 | 6.74 | 6.6 | 6.69 | 6.69 | +0.01 (+0.15%) | 5,190,000 |