Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2013 | HKD | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 2,179,826 |
21 Jan 2013 | HKD | 1.6 | 1.64 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 1,808,500 |
18 Jan 2013 | HKD | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,498,808 |
17 Jan 2013 | HKD | 1.61 | 1.63 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,064,038 |
16 Jan 2013 | HKD | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 1,075,028 |
15 Jan 2013 | HKD | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | +0.04 (+2.48%) | 2,388,000 |
14 Jan 2013 | HKD | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 959,042 |
11 Jan 2013 | HKD | 1.64 | 1.64 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,637,000 |
10 Jan 2013 | HKD | 1.59 | 1.67 | 1.59 | 1.64 | 1.64 | 0.0 (0.0%) | 1,545,741 |
9 Jan 2013 | HKD | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | +0.08 (+5.13%) | 2,555,546 |
8 Jan 2013 | HKD | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,272,000 |
7 Jan 2013 | HKD | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 2,537,663 |
4 Jan 2013 | HKD | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,004,000 |
3 Jan 2013 | HKD | 1.6 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,513,852 |
2 Jan 2013 | HKD | 1.6 | 1.63 | 1.59 | 1.62 | 1.62 | +0.04 (+2.53%) | 1,303,000 |
1 Jan 2013 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 788,000 |
28 Dec 2012 | HKD | 1.6 | 1.61 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,176,018 |
27 Dec 2012 | HKD | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 635,000 |
26 Dec 2012 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 136,000 |
21 Dec 2012 | HKD | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 801,000 |
20 Dec 2012 | HKD | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 1,665,500 |
19 Dec 2012 | HKD | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 4,699,224 |
18 Dec 2012 | HKD | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 747,014 |
17 Dec 2012 | HKD | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 128,181 |
14 Dec 2012 | HKD | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 2,013,032 |
13 Dec 2012 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 326,892 |
12 Dec 2012 | HKD | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 1,158,276 |