Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2013 | HKD | 21.9 | 22.45 | 21.9 | 22.35 | 22.35 | 0.0 (0.0%) | 3,729,580 |
5 Feb 2013 | HKD | 22 | 22.45 | 21.85 | 22.35 | 22.35 | +0.2 (+0.90%) | 4,665,758 |
4 Feb 2013 | HKD | 22 | 22.45 | 21.8 | 22.15 | 22.15 | -0.1 (-0.45%) | 6,780,644 |
1 Feb 2013 | HKD | 21.2 | 22.4 | 21.1 | 22.25 | 22.25 | +0.8 (+3.73%) | 8,291,404 |
31 Jan 2013 | HKD | 22 | 22.05 | 21.3 | 21.45 | 21.45 | 0.0 (0.0%) | 6,506,227 |
30 Jan 2013 | HKD | 20.8 | 21.7 | 20.8 | 21.45 | 21.45 | +0.55 (+2.63%) | 5,954,537 |
29 Jan 2013 | HKD | 20.7 | 20.95 | 20.6 | 20.9 | 20.9 | +0.3 (+1.46%) | 4,650,042 |
28 Jan 2013 | HKD | 20.3 | 20.75 | 20.3 | 20.6 | 20.6 | +0.2 (+0.98%) | 6,774,242 |
25 Jan 2013 | HKD | 20.65 | 20.7 | 20.2 | 20.4 | 20.4 | -0.05 (-0.24%) | 4,476,869 |
24 Jan 2013 | HKD | 20.7 | 20.7 | 20.1 | 20.45 | 20.45 | +0.35 (+1.74%) | 5,088,283 |
23 Jan 2013 | HKD | 20.05 | 20.2 | 19.96 | 20.1 | 20.1 | +0.2 (+1.01%) | 11,585,990 |
22 Jan 2013 | HKD | 19.9 | 19.9 | 19.42 | 19.9 | 19.9 | -0.02 (-0.10%) | 7,260,023 |
21 Jan 2013 | HKD | 20 | 20.1 | 19.78 | 19.92 | 19.92 | -0.08 (-0.40%) | 2,168,000 |
18 Jan 2013 | HKD | 19.56 | 20.05 | 19.56 | 20 | 20 | +0.44 (+2.25%) | 8,016,852 |
17 Jan 2013 | HKD | 19.6 | 19.6 | 19.24 | 19.56 | 19.56 | +0.54 (+2.84%) | 6,447,387 |
16 Jan 2013 | HKD | 19.52 | 19.6 | 18.98 | 19.02 | 19.02 | -0.56 (-2.86%) | 7,519,404 |
15 Jan 2013 | HKD | 19.62 | 19.7 | 19.4 | 19.58 | 19.58 | -0.06 (-0.31%) | 7,877,885 |
14 Jan 2013 | HKD | 20.7 | 20.7 | 19.52 | 19.64 | 19.64 | -0.24 (-1.21%) | 4,916,007 |
11 Jan 2013 | HKD | 19.98 | 20.2 | 19.72 | 19.88 | 19.88 | -0.06 (-0.30%) | 12,630,340 |
10 Jan 2013 | HKD | 19.9 | 20.05 | 19.72 | 19.94 | 19.94 | -0.04 (-0.20%) | 8,377,646 |
9 Jan 2013 | HKD | 19.5 | 20.1 | 19.38 | 19.98 | 19.98 | +0.7 (+3.63%) | 7,522,440 |
8 Jan 2013 | HKD | 19.06 | 19.38 | 19 | 19.28 | 19.28 | -0.06 (-0.31%) | 7,051,000 |
7 Jan 2013 | HKD | 19.92 | 20 | 19.2 | 19.34 | 19.34 | -0.71 (-3.54%) | 9,077,836 |
4 Jan 2013 | HKD | 19.62 | 20.1 | 19.62 | 20.05 | 20.05 | +0.27 (+1.37%) | 5,189,040 |
3 Jan 2013 | HKD | 19.88 | 20 | 19.6 | 19.78 | 19.78 | -0.67 (-3.28%) | 8,240,881 |
2 Jan 2013 | HKD | 19.88 | 20.5 | 19.86 | 20.45 | 20.45 | +0.67 (+3.39%) | 6,527,809 |
1 Jan 2013 | HKD | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 19.4 | 19.86 | 19.3 | 19.78 | 19.78 | +0.28 (+1.44%) | 2,014,640 |
28 Dec 2012 | HKD | 19.24 | 19.9 | 19.08 | 19.5 | 19.5 | +0.32 (+1.67%) | 4,285,814 |
27 Dec 2012 | HKD | 18.96 | 19.26 | 18.76 | 19.18 | 19.18 | +0.38 (+2.02%) | 2,956,707 |