Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2013 | HKD | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | +0.04 (+4.21%) | 35,329,322 |
31 Jan 2013 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 9,550,000 |
30 Jan 2013 | HKD | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 21,609,403 |
29 Jan 2013 | HKD | 1.04 | 1.04 | 0.95 | 0.99 | 0.99 | -0.04 (-3.88%) | 40,045,000 |
28 Jan 2013 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 15,861,398 |
25 Jan 2013 | HKD | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 23,884,874 |
24 Jan 2013 | HKD | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 15,280,728 |
23 Jan 2013 | HKD | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 29,500,000 |
22 Jan 2013 | HKD | 1.1 | 1.11 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 34,058,600 |
21 Jan 2013 | HKD | 1.04 | 1.1 | 1.04 | 1.09 | 1.09 | +0.05 (+4.81%) | 47,209,717 |
18 Jan 2013 | HKD | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 9,479,434 |
17 Jan 2013 | HKD | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 19,970,000 |
16 Jan 2013 | HKD | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 8,157,000 |
15 Jan 2013 | HKD | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 14,590,000 |
14 Jan 2013 | HKD | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 17,390,100 |
11 Jan 2013 | HKD | 1.09 | 1.11 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 36,260,000 |
10 Jan 2013 | HKD | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | +0.02 (+1.90%) | 36,510,909 |
9 Jan 2013 | HKD | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 36,570,000 |
8 Jan 2013 | HKD | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -0.06 (-5.31%) | 31,380,000 |
7 Jan 2013 | HKD | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | +0.06 (+5.61%) | 35,103,132 |
4 Jan 2013 | HKD | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | +0.03 (+2.88%) | 57,530,000 |
3 Jan 2013 | HKD | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | +0.09 (+9.47%) | 74,272,324 |
2 Jan 2013 | HKD | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 19,693,000 |
1 Jan 2013 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 4,430,500 |
28 Dec 2012 | HKD | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 10,650,000 |
27 Dec 2012 | HKD | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | +0.03 (+3.26%) | 15,002,000 |
26 Dec 2012 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 4,246,654 |