Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2013 | HKD | 26.15 | 26.5 | 26.05 | 26.4 | 26.4 | +0.3 (+1.15%) | 353,700 |
7 Feb 2013 | HKD | 26.55 | 26.55 | 26 | 26.1 | 26.1 | -0.55 (-2.06%) | 581,000 |
6 Feb 2013 | HKD | 26.6 | 26.65 | 26.5 | 26.65 | 26.65 | +0.3 (+1.14%) | 123,500 |
5 Feb 2013 | HKD | 26.2 | 26.45 | 26.15 | 26.35 | 26.35 | -0.05 (-0.19%) | 253,600 |
4 Feb 2013 | HKD | 26.7 | 26.7 | 26.1 | 26.4 | 26.4 | -0.05 (-0.19%) | 1,104,500 |
1 Feb 2013 | HKD | 25.9 | 26.5 | 25.8 | 26.45 | 26.45 | +0.4 (+1.54%) | 1,480,500 |
31 Jan 2013 | HKD | 26.15 | 26.15 | 25.85 | 26.05 | 26.05 | -0.1 (-0.38%) | 142,300 |
30 Jan 2013 | HKD | 25.9 | 26.2 | 25.75 | 26.15 | 26.15 | +0.15 (+0.58%) | 217,900 |
29 Jan 2013 | HKD | 25.65 | 26 | 25.65 | 26 | 26 | +0.25 (+0.97%) | 231,300 |
28 Jan 2013 | HKD | 25.2 | 25.85 | 25.2 | 25.75 | 25.75 | +0.6 (+2.39%) | 259,300 |
25 Jan 2013 | HKD | 25.1 | 25.15 | 24.95 | 25.15 | 25.15 | -0.05 (-0.20%) | 805,100 |
24 Jan 2013 | HKD | 25.3 | 25.85 | 24.95 | 25.2 | 25.2 | -0.1 (-0.40%) | 4,966,600 |
23 Jan 2013 | HKD | 25.1 | 25.3 | 25 | 25.3 | 25.3 | +0.05 (+0.20%) | 214,200 |
22 Jan 2013 | HKD | 25.05 | 25.3 | 25.05 | 25.25 | 25.25 | -0.05 (-0.20%) | 1,312,500 |
21 Jan 2013 | HKD | 25.05 | 25.3 | 24.95 | 25.3 | 25.3 | +0.25 (+1.00%) | 1,226,200 |
18 Jan 2013 | HKD | 25 | 25.05 | 24.75 | 25.05 | 25.05 | +0.3 (+1.21%) | 783,900 |
17 Jan 2013 | HKD | 24.8 | 24.85 | 24.5 | 24.75 | 24.75 | -0.2 (-0.80%) | 2,933,800 |
16 Jan 2013 | HKD | 25.05 | 25.1 | 24.55 | 24.95 | 24.95 | -0.25 (-0.99%) | 2,726,500 |
15 Jan 2013 | HKD | 25 | 25.25 | 24.9 | 25.2 | 25.2 | +0.1 (+0.40%) | 5,629,600 |
14 Jan 2013 | HKD | 24.3 | 25.1 | 24.2 | 25.1 | 25.1 | +0.85 (+3.51%) | 724,500 |
11 Jan 2013 | HKD | 24.75 | 24.75 | 24.05 | 24.25 | 24.25 | -0.4 (-1.62%) | 1,397,100 |
10 Jan 2013 | HKD | 24.6 | 24.9 | 24.5 | 24.65 | 24.65 | 0.0 (0.0%) | 848,900 |
9 Jan 2013 | HKD | 24.6 | 24.65 | 24.35 | 24.65 | 24.65 | 0.0 (0.0%) | 2,807,800 |
8 Jan 2013 | HKD | 24.85 | 24.85 | 24.5 | 24.65 | 24.65 | -0.25 (-1.00%) | 191,600 |
7 Jan 2013 | HKD | 24.7 | 25 | 24.65 | 24.9 | 24.9 | -0.05 (-0.20%) | 285,800 |
4 Jan 2013 | HKD | 25.1 | 25.25 | 24.4 | 24.95 | 24.95 | -0.4 (-1.58%) | 9,899,700 |
3 Jan 2013 | HKD | 25.4 | 25.4 | 25.1 | 25.35 | 25.35 | -0.05 (-0.20%) | 3,813,700 |
2 Jan 2013 | HKD | 24.55 | 25.4 | 24.55 | 25.4 | 25.4 | +1.25 (+5.18%) | 2,347,700 |
1 Jan 2013 | HKD | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 24.45 | 24.5 | 24.15 | 24.15 | 24.15 | -0.2 (-0.82%) | 5,864,300 |