Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | HKD | 1.18 | 1.18 | 1.15 | 1.15 | 11.5 | -0.02 (-1.71%) | 2,688,000 |
23 Jan 2013 | HKD | 1.18 | 1.18 | 1.13 | 1.17 | 11.7 | +0.01 (+0.86%) | 2,544,000 |
22 Jan 2013 | HKD | 1.18 | 1.19 | 1.15 | 1.16 | 11.6 | -0.03 (-2.52%) | 4,732,000 |
21 Jan 2013 | HKD | 1.2 | 1.2 | 1.17 | 1.19 | 11.9 | 0.0 (0.0%) | 3,880,000 |
18 Jan 2013 | HKD | 1.19 | 1.19 | 1.16 | 1.19 | 11.9 | +0.01 (+0.85%) | 5,844,000 |
17 Jan 2013 | HKD | 1.16 | 1.18 | 1.15 | 1.18 | 11.8 | +0.03 (+2.61%) | 8,664,000 |
16 Jan 2013 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 11.5 | 0.0 (0.0%) | 4,536,000 |
15 Jan 2013 | HKD | 1.11 | 1.16 | 1.11 | 1.15 | 11.5 | +0.04 (+3.60%) | 7,443,100 |
14 Jan 2013 | HKD | 1.11 | 1.11 | 1.08 | 1.11 | 11.1 | 0.0 (0.0%) | 2,724,000 |
11 Jan 2013 | HKD | 1.12 | 1.13 | 1.09 | 1.11 | 11.1 | -0.01 (-0.89%) | 2,024,000 |
10 Jan 2013 | HKD | 1.13 | 1.13 | 1.1 | 1.12 | 11.2 | -0.01 (-0.88%) | 6,548,000 |
9 Jan 2013 | HKD | 1.14 | 1.15 | 1.09 | 1.13 | 11.3 | 0.0 (0.0%) | 5,476,000 |
8 Jan 2013 | HKD | 1.15 | 1.17 | 1.12 | 1.13 | 11.3 | -0.02 (-1.74%) | 5,468,000 |
7 Jan 2013 | HKD | 1.16 | 1.16 | 1.13 | 1.15 | 11.5 | +0.01 (+0.88%) | 3,976,000 |
4 Jan 2013 | HKD | 1.16 | 1.17 | 1.13 | 1.14 | 11.4 | -0.01 (-0.87%) | 6,976,000 |
3 Jan 2013 | HKD | 1.14 | 1.15 | 1.13 | 1.15 | 11.5 | +0.01 (+0.88%) | 2,460,000 |
2 Jan 2013 | HKD | 1.15 | 1.16 | 1.13 | 1.14 | 11.4 | 0.0 (0.0%) | 1,860,000 |
1 Jan 2013 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 11.4 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.16 | 1.16 | 1.14 | 1.14 | 11.4 | -0.04 (-3.39%) | 1,732,000 |
28 Dec 2012 | HKD | 1.16 | 1.19 | 1.13 | 1.18 | 11.8 | +0.02 (+1.72%) | 6,264,000 |
27 Dec 2012 | HKD | 1.14 | 1.16 | 1.05 | 1.16 | 11.6 | -0.02 (-1.69%) | 8,544,000 |
26 Dec 2012 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 11.8 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 11.8 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.17 | 1.19 | 1.17 | 1.18 | 11.8 | 0.0 (0.0%) | 1,068,000 |
21 Dec 2012 | HKD | 1.18 | 1.18 | 1.15 | 1.18 | 11.8 | -0.01 (-0.84%) | 1,282,000 |
20 Dec 2012 | HKD | 1.19 | 1.19 | 1.17 | 1.19 | 11.9 | 0.0 (0.0%) | 750,000 |
19 Dec 2012 | HKD | 1.18 | 1.2 | 1.16 | 1.19 | 11.9 | +0.01 (+0.85%) | 1,540,000 |
18 Dec 2012 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 11.8 | -0.02 (-1.67%) | 1,236,000 |
17 Dec 2012 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 12 | +0.01 (+0.84%) | 884,000 |
14 Dec 2012 | HKD | 1.16 | 1.2 | 1.15 | 1.19 | 11.9 | +0.02 (+1.71%) | 2,016,000 |