Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2013 | HKD | 8.3 | 8.39 | 8.3 | 8.33 | 8.33 | +0.07 (+0.85%) | 826,900 |
8 Apr 2013 | HKD | 8.18 | 8.27 | 8.15 | 8.26 | 8.26 | +0.15 (+1.85%) | 362,900 |
5 Apr 2013 | HKD | 8.29 | 8.29 | 8.09 | 8.11 | 8.11 | -0.18 (-2.17%) | 796,800 |
4 Apr 2013 | HKD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 8.35 | 8.35 | 8.29 | 8.29 | 8.29 | -0.06 (-0.72%) | 111,600 |
2 Apr 2013 | HKD | 8.43 | 8.49 | 8.33 | 8.35 | 8.35 | -0.03 (-0.36%) | 809,800 |
1 Apr 2013 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 8.65 | 8.65 | 8.37 | 8.38 | 8.38 | -0.26 (-3.01%) | 372,500 |
27 Mar 2013 | HKD | 8.66 | 8.72 | 8.6 | 8.64 | 8.64 | +0.01 (+0.12%) | 357,600 |
26 Mar 2013 | HKD | 8.66 | 8.66 | 8.55 | 8.63 | 8.63 | -0.07 (-0.80%) | 375,600 |
25 Mar 2013 | HKD | 8.79 | 8.79 | 8.68 | 8.7 | 8.7 | -0.05 (-0.57%) | 410,800 |
22 Mar 2013 | HKD | 8.69 | 8.76 | 8.69 | 8.75 | 8.75 | +0.05 (+0.57%) | 189,300 |
21 Mar 2013 | HKD | 8.71 | 8.72 | 8.7 | 8.7 | 8.7 | -0.01 (-0.11%) | 310,000 |
20 Mar 2013 | HKD | 8.48 | 8.72 | 8.47 | 8.71 | 8.71 | +0.31 (+3.69%) | 1,011,090 |
19 Mar 2013 | HKD | 8.43 | 8.48 | 8.35 | 8.4 | 8.4 | +0.01 (+0.12%) | 545,300 |
18 Mar 2013 | HKD | 8.42 | 8.48 | 8.39 | 8.39 | 8.39 | -0.08 (-0.94%) | 1,055,800 |
15 Mar 2013 | HKD | 8.53 | 8.71 | 8.42 | 8.47 | 8.47 | -0.04 (-0.47%) | 1,398,900 |
14 Mar 2013 | HKD | 8.42 | 8.52 | 8.42 | 8.51 | 8.51 | +0.06 (+0.71%) | 548,100 |
13 Mar 2013 | HKD | 8.52 | 8.53 | 8.41 | 8.45 | 8.45 | -0.07 (-0.82%) | 611,500 |
12 Mar 2013 | HKD | 8.73 | 8.75 | 8.48 | 8.52 | 8.52 | -0.17 (-1.96%) | 874,700 |
11 Mar 2013 | HKD | 8.68 | 8.75 | 8.65 | 8.69 | 8.69 | -0.06 (-0.69%) | 196,700 |
8 Mar 2013 | HKD | 8.77 | 8.8 | 8.72 | 8.75 | 8.75 | 0.0 (0.0%) | 315,700 |
7 Mar 2013 | HKD | 8.8 | 8.82 | 8.7 | 8.75 | 8.75 | -0.1 (-1.13%) | 248,900 |
6 Mar 2013 | HKD | 8.78 | 8.86 | 8.78 | 8.85 | 8.85 | +0.1 (+1.14%) | 399,634 |
5 Mar 2013 | HKD | 8.62 | 8.76 | 8.59 | 8.75 | 8.75 | +0.18 (+2.10%) | 1,280,300 |
4 Mar 2013 | HKD | 8.71 | 8.73 | 8.51 | 8.57 | 8.57 | -0.31 (-3.49%) | 2,274,000 |
1 Mar 2013 | HKD | 8.92 | 8.92 | 8.78 | 8.88 | 8.88 | -0.05 (-0.56%) | 275,700 |
28 Feb 2013 | HKD | 8.74 | 8.95 | 8.71 | 8.93 | 8.93 | +0.23 (+2.64%) | 575,000 |
27 Feb 2013 | HKD | 8.7 | 8.72 | 8.65 | 8.7 | 8.7 | +0.1 (+1.16%) | 258,000 |