Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 364,000 |
17 Apr 2013 | HKD | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 880,000 |
16 Apr 2013 | HKD | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,024,000 |
15 Apr 2013 | HKD | 1.25 | 1.33 | 1.2 | 1.28 | 1.28 | -0.05 (-3.76%) | 6,782,000 |
12 Apr 2013 | HKD | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 586,000 |
11 Apr 2013 | HKD | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 684,000 |
10 Apr 2013 | HKD | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 996,000 |
9 Apr 2013 | HKD | 1.32 | 1.34 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,088,000 |
8 Apr 2013 | HKD | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 1,626,000 |
5 Apr 2013 | HKD | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 3,712,000 |
4 Apr 2013 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,716,000 |
2 Apr 2013 | HKD | 1.33 | 1.35 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 1,296,000 |
1 Apr 2013 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,800,000 |
27 Mar 2013 | HKD | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | +0.05 (+3.85%) | 1,654,000 |
26 Mar 2013 | HKD | 1.33 | 1.34 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 1,256,000 |
25 Mar 2013 | HKD | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,004,000 |
22 Mar 2013 | HKD | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,454,000 |
21 Mar 2013 | HKD | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,698,000 |
20 Mar 2013 | HKD | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 498,000 |
19 Mar 2013 | HKD | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,334,000 |
18 Mar 2013 | HKD | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,642,000 |
15 Mar 2013 | HKD | 1.4 | 1.43 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 29,545,000 |
14 Mar 2013 | HKD | 1.36 | 1.39 | 1.34 | 1.39 | 1.39 | +0.04 (+2.96%) | 6,806,000 |
13 Mar 2013 | HKD | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 4,164,000 |
12 Mar 2013 | HKD | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 2,918,000 |
11 Mar 2013 | HKD | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | +0.08 (+6.15%) | 13,916,000 |
8 Mar 2013 | HKD | 1.28 | 1.32 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 588,000 |