Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2013 | HKD | 24.6 | 24.85 | 24.6 | 24.85 | 24.85 | +0.2 (+0.81%) | 135,800 |
21 Mar 2013 | HKD | 24.7 | 24.85 | 24.6 | 24.65 | 24.65 | -0.15 (-0.60%) | 267,100 |
20 Mar 2013 | HKD | 24.1 | 24.8 | 24.1 | 24.8 | 24.8 | +0.9 (+3.77%) | 1,509,500 |
19 Mar 2013 | HKD | 23.85 | 24.2 | 23.75 | 23.9 | 23.9 | +0.1 (+0.42%) | 1,475,400 |
18 Mar 2013 | HKD | 24 | 24 | 23.75 | 23.8 | 23.8 | -0.3 (-1.24%) | 88,500 |
15 Mar 2013 | HKD | 23.8 | 24.45 | 23.8 | 24.1 | 24.1 | -0.05 (-0.21%) | 130,600 |
14 Mar 2013 | HKD | 23.9 | 24.15 | 23.9 | 24.15 | 24.15 | +0.1 (+0.42%) | 614,900 |
13 Mar 2013 | HKD | 24.2 | 24.2 | 23.95 | 24.05 | 24.05 | -0.2 (-0.82%) | 5,000 |
12 Mar 2013 | HKD | 24.7 | 24.85 | 24.1 | 24.25 | 24.25 | -0.4 (-1.62%) | 168,600 |
11 Mar 2013 | HKD | 24.9 | 24.9 | 24.45 | 24.65 | 24.65 | -0.2 (-0.80%) | 165,900 |
8 Mar 2013 | HKD | 24.85 | 25 | 24.85 | 24.85 | 24.85 | 0.0 (0.0%) | 44,600 |
7 Mar 2013 | HKD | 25.1 | 25.1 | 24.65 | 24.85 | 24.85 | -0.3 (-1.19%) | 92,300 |
6 Mar 2013 | HKD | 25.05 | 25.15 | 24.9 | 25.15 | 25.15 | +0.35 (+1.41%) | 296,100 |
5 Mar 2013 | HKD | 24.3 | 24.95 | 24.3 | 24.8 | 24.8 | +0.55 (+2.27%) | 640,500 |
4 Mar 2013 | HKD | 24.7 | 24.7 | 24 | 24.25 | 24.25 | -1 (-3.96%) | 2,813,500 |
1 Mar 2013 | HKD | 25.35 | 25.4 | 24.95 | 25.25 | 25.25 | -0.2 (-0.79%) | 449,100 |
28 Feb 2013 | HKD | 24.75 | 25.45 | 24.75 | 25.45 | 25.45 | +0.9 (+3.67%) | 707,000 |
27 Feb 2013 | HKD | 24.75 | 24.75 | 24.5 | 24.55 | 24.55 | +0.1 (+0.41%) | 323,400 |
26 Feb 2013 | HKD | 25.15 | 25.15 | 24.25 | 24.45 | 24.45 | -0.35 (-1.41%) | 615,800 |
25 Feb 2013 | HKD | 24.85 | 24.85 | 24.75 | 24.8 | 24.8 | +0.05 (+0.20%) | 152,600 |
22 Feb 2013 | HKD | 24.8 | 24.8 | 24.7 | 24.75 | 24.75 | -0.05 (-0.20%) | 169,300 |
21 Feb 2013 | HKD | 25.4 | 25.4 | 24.6 | 24.8 | 24.8 | -0.8 (-3.13%) | 430,400 |
20 Feb 2013 | HKD | 25.8 | 25.8 | 25.3 | 25.6 | 25.6 | 0.0 (0.0%) | 4,196,600 |
19 Feb 2013 | HKD | 25.9 | 25.9 | 25.5 | 25.6 | 25.6 | -0.4 (-1.54%) | 469,400 |
18 Feb 2013 | HKD | 26.35 | 26.35 | 25.9 | 26 | 26 | -0.3 (-1.14%) | 413,700 |
15 Feb 2013 | HKD | 26.55 | 26.65 | 26.3 | 26.3 | 26.3 | -0.3 (-1.13%) | 318,300 |
14 Feb 2013 | HKD | 26.55 | 26.65 | 26.5 | 26.6 | 26.6 | +0.2 (+0.76%) | 1,021,200 |
13 Feb 2013 | HKD | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 0.0 (0.0%) | 0 |