Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2013 | HKD | 8.91 | 8.98 | 8.87 | 8.98 | 8.98 | +0.1 (+1.13%) | 1,597,000 |
19 Feb 2013 | HKD | 9.07 | 9.09 | 8.88 | 8.88 | 8.88 | -0.2 (-2.20%) | 390,800 |
18 Feb 2013 | HKD | 9.18 | 9.19 | 9.08 | 9.08 | 9.08 | -0.14 (-1.52%) | 523,700 |
15 Feb 2013 | HKD | 9.22 | 9.22 | 9.21 | 9.22 | 9.22 | +0.01 (+0.11%) | 402,000 |
14 Feb 2013 | HKD | 9.19 | 9.24 | 9.19 | 9.21 | 9.21 | +0.04 (+0.44%) | 538,200 |
13 Feb 2013 | HKD | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 9.1 | 9.17 | 9.05 | 9.17 | 9.17 | +0.14 (+1.55%) | 1,068,200 |
7 Feb 2013 | HKD | 9.09 | 9.13 | 8.99 | 9.03 | 9.03 | -0.09 (-0.99%) | 3,755,800 |
6 Feb 2013 | HKD | 9.12 | 9.14 | 9.09 | 9.12 | 9.12 | +0.06 (+0.66%) | 318,900 |
5 Feb 2013 | HKD | 9.03 | 9.11 | 9 | 9.06 | 9.06 | +0.02 (+0.22%) | 2,526,900 |
4 Feb 2013 | HKD | 9.16 | 9.16 | 9.04 | 9.04 | 9.04 | -0.07 (-0.77%) | 561,800 |
1 Feb 2013 | HKD | 8.9 | 9.11 | 8.9 | 9.11 | 9.11 | +0.15 (+1.67%) | 1,860,400 |
31 Jan 2013 | HKD | 8.96 | 8.97 | 8.94 | 8.96 | 8.96 | -0.03 (-0.33%) | 379,200 |
30 Jan 2013 | HKD | 8.97 | 9 | 8.91 | 8.99 | 8.99 | +0.06 (+0.67%) | 1,034,400 |
29 Jan 2013 | HKD | 8.9 | 8.94 | 8.88 | 8.93 | 8.93 | +0.06 (+0.68%) | 2,559,200 |
28 Jan 2013 | HKD | 8.67 | 8.88 | 8.67 | 8.87 | 8.87 | +0.2 (+2.31%) | 2,586,400 |
25 Jan 2013 | HKD | 8.68 | 8.69 | 8.65 | 8.67 | 8.67 | -0.01 (-0.12%) | 643,100 |
24 Jan 2013 | HKD | 8.79 | 8.93 | 8.63 | 8.68 | 8.68 | -0.05 (-0.57%) | 938,136 |
23 Jan 2013 | HKD | 8.74 | 8.79 | 8.68 | 8.73 | 8.73 | -0.01 (-0.11%) | 456,200 |
22 Jan 2013 | HKD | 8.77 | 8.82 | 8.7 | 8.74 | 8.74 | -0.05 (-0.57%) | 1,822,800 |
21 Jan 2013 | HKD | 8.75 | 8.8 | 8.73 | 8.79 | 8.79 | +0.04 (+0.46%) | 3,612,500 |
18 Jan 2013 | HKD | 8.63 | 8.78 | 8.63 | 8.75 | 8.75 | +0.12 (+1.39%) | 2,160,300 |
17 Jan 2013 | HKD | 8.69 | 8.7 | 8.6 | 8.63 | 8.63 | -0.09 (-1.03%) | 2,076,300 |
16 Jan 2013 | HKD | 8.72 | 8.78 | 8.6 | 8.72 | 8.72 | -0.04 (-0.46%) | 8,515,700 |
15 Jan 2013 | HKD | 8.74 | 8.79 | 8.71 | 8.76 | 8.76 | +0.06 (+0.69%) | 3,047,300 |
14 Jan 2013 | HKD | 8.43 | 8.71 | 8.43 | 8.7 | 8.7 | +0.28 (+3.33%) | 1,744,700 |
11 Jan 2013 | HKD | 8.57 | 8.6 | 8.4 | 8.42 | 8.42 | -0.15 (-1.75%) | 2,921,900 |
10 Jan 2013 | HKD | 8.55 | 8.65 | 8.54 | 8.57 | 8.57 | +0.05 (+0.59%) | 3,150,700 |