Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2013 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 12,233,685 |
25 Apr 2013 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 33,210,411 |
24 Apr 2013 | HKD | 0.78 | 0.81 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 58,930,000 |
23 Apr 2013 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 9,240,000 |
22 Apr 2013 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 9,740,000 |
19 Apr 2013 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 15,040,000 |
18 Apr 2013 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 11,537,200 |
17 Apr 2013 | HKD | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 24,320,000 |
16 Apr 2013 | HKD | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | -0.01 (-1.28%) | 34,140,000 |
15 Apr 2013 | HKD | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 96,142,785 |
12 Apr 2013 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 11,020,000 |
11 Apr 2013 | HKD | 0.75 | 0.8 | 0.75 | 0.79 | 0.79 | +0.05 (+6.76%) | 38,999,535 |
10 Apr 2013 | HKD | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 20,610,000 |
9 Apr 2013 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.02 (+2.74%) | 10,260,000 |
8 Apr 2013 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 10,842,632 |
5 Apr 2013 | HKD | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 27,749,825 |
4 Apr 2013 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 0.8 | 0.8 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 67,820,000 |
2 Apr 2013 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 11,050,000 |
1 Apr 2013 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 8,110,930 |
27 Mar 2013 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 6,080,000 |
26 Mar 2013 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 8,671,027 |
25 Mar 2013 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 15,231,027 |
22 Mar 2013 | HKD | 0.76 | 0.8 | 0.75 | 0.8 | 0.8 | +0.04 (+5.26%) | 50,700,000 |
21 Mar 2013 | HKD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 61,759,109 |
20 Mar 2013 | HKD | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.05 (-6.17%) | 82,519,908 |
19 Mar 2013 | HKD | 0.85 | 0.85 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 38,030,000 |
18 Mar 2013 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 6,745,328 |