Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | HKD | 4.4278 | 4.5053 | 4.3847 | 4.4278 | 4.4278 | +0.035 (+0.79%) | 13,427,790 |
23 Jan 2013 | HKD | 4.5225 | 4.5225 | 4.3503 | 4.3933 | 4.3933 | -0.103 (-2.30%) | 13,872,620 |
22 Jan 2013 | HKD | 4.5656 | 4.5915 | 4.4622 | 4.4967 | 4.4967 | -0.052 (-1.14%) | 7,804,553 |
21 Jan 2013 | HKD | 4.5312 | 4.6259 | 4.5225 | 4.5484 | 4.5484 | +0.009 (+0.19%) | 12,753,000 |
18 Jan 2013 | HKD | 4.4881 | 4.5484 | 4.4278 | 4.5398 | 4.5398 | +0.095 (+2.13%) | 9,091,000 |
17 Jan 2013 | HKD | 4.4881 | 4.5053 | 4.3761 | 4.445 | 4.445 | -0.043 (-0.96%) | 11,241,940 |
16 Jan 2013 | HKD | 4.5398 | 4.5656 | 4.4019 | 4.4881 | 4.4881 | -0.052 (-1.14%) | 9,878,226 |
15 Jan 2013 | HKD | 4.6087 | 4.6776 | 4.4795 | 4.5398 | 4.5398 | -0.043 (-0.94%) | 8,108,500 |
14 Jan 2013 | HKD | 4.557 | 4.6173 | 4.5398 | 4.5828 | 4.5828 | +0.034 (+0.76%) | 7,609,759 |
11 Jan 2013 | HKD | 4.6862 | 4.7637 | 4.5053 | 4.5484 | 4.5484 | -0.112 (-2.40%) | 15,733,220 |
10 Jan 2013 | HKD | 4.6087 | 4.824 | 4.6087 | 4.6604 | 4.6604 | +0.06 (+1.31%) | 23,064,221 |
9 Jan 2013 | HKD | 4.6345 | 4.6948 | 4.5742 | 4.6001 | 4.6001 | -0.052 (-1.11%) | 11,801,070 |
8 Jan 2013 | HKD | 4.6259 | 4.6776 | 4.4536 | 4.6518 | 4.6518 | -0.026 (-0.55%) | 24,942,320 |
7 Jan 2013 | HKD | 4.7121 | 4.8413 | 4.6604 | 4.6776 | 4.6776 | -0.043 (-0.91%) | 15,215,620 |
4 Jan 2013 | HKD | 4.6345 | 4.7207 | 4.5312 | 4.7207 | 4.7207 | +0.035 (+0.74%) | 18,547,850 |
3 Jan 2013 | HKD | 4.5656 | 4.6862 | 4.5484 | 4.6862 | 4.6862 | +0.172 (+3.82%) | 28,402,500 |
2 Jan 2013 | HKD | 4.2038 | 4.5398 | 4.1694 | 4.5139 | 4.5139 | -0.266 (-5.57%) | 45,908,770 |
1 Jan 2013 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +0.662 (+16.08%) | 0 |
31 Dec 2012 | HKD | 4.066 | 4.1177 | 4.066 | 4.1177 | 4.1177 | +0.06 (+1.49%) | 4,180,417 |
28 Dec 2012 | HKD | 4.1177 | 4.1177 | 4.0057 | 4.0574 | 4.0574 | -0.026 (-0.63%) | 6,230,383 |
27 Dec 2012 | HKD | 4.0488 | 4.1349 | 4.0401 | 4.0832 | 4.0832 | -0.597 (-12.75%) | 6,040,484 |
26 Dec 2012 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | +0.648 (+16.09%) | 0 |
24 Dec 2012 | HKD | 4.0488 | 4.0488 | 3.9971 | 4.0315 | 4.0315 | -0.017 (-0.43%) | 1,175,479 |
21 Dec 2012 | HKD | 4.0401 | 4.0574 | 3.9798 | 4.0488 | 4.0488 | +0.052 (+1.29%) | 8,913,544 |
20 Dec 2012 | HKD | 4.0488 | 4.0488 | 3.9712 | 3.9971 | 3.9971 | -0.009 (-0.21%) | 6,496,400 |
19 Dec 2012 | HKD | 4.0143 | 4.066 | 3.9971 | 4.0057 | 4.0057 | 0.0 (0.0%) | 8,896,920 |
18 Dec 2012 | HKD | 4.0832 | 4.1004 | 3.9798 | 4.0057 | 4.0057 | -0.043 (-1.06%) | 8,074,693 |
17 Dec 2012 | HKD | 4.0488 | 4.1091 | 4.0143 | 4.0488 | 4.0488 | +0.017 (+0.43%) | 7,527,052 |
14 Dec 2012 | HKD | 3.954 | 4.0401 | 3.9368 | 4.0315 | 4.0315 | +0.052 (+1.30%) | 6,593,600 |